Dark

BKDV
BNY Mellon Dynamic Value ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:50 PM EDT

33.99USD+0.861%(+0.29)372,061

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

34.01USD+0.059%(+0.02)149

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	33.9500	34.080000	33.735000	34.0100	+0.920%	372,062	0.000%
2026-07-30	33.5100	33.710000	33.350000	33.7000	+0.717%	872,556	+0.920%
2026-07-29	33.9600	33.960000	33.435000	33.4600	-1.443%	556,004	+1.644%
2026-07-28	33.8500	34.025000	33.760000	33.9500	+0.802%	435,105	+0.177%
2026-07-27	33.7600	33.840000	33.575000	33.6800	+0.417%	334,873	+0.980%
2026-07-24	33.3400	33.585000	33.329000	33.5400	+0.827%	277,177	+1.401%
2026-07-23	33.2200	33.385000	33.160000	33.2650	-0.553%	303,913	+2.240%
2026-07-22	33.4000	33.550000	33.380000	33.4500	+0.315%	217,910	+1.674%
2026-07-21	33.2100	33.350000	33.085000	33.3450	+0.497%	357,008	+1.994%
2026-07-20	33.3300	33.338700	33.140000	33.1800	-0.271%	489,314	+2.502%
2026-07-17	33.2700	33.515000	33.221200	33.2700	-0.657%	237,090	+2.224%
2026-07-16	33.4800	33.557000	33.370000	33.4900	+0.179%	384,303	+1.553%
2026-07-15	33.5000	33.560000	33.315000	33.4300	-0.387%	318,980	+1.735%
2026-07-14	33.7100	33.790000	33.500100	33.5600	-0.563%	437,066	+1.341%
2026-07-13	33.8700	33.919600	33.700000	33.7500	-0.148%	685,150	+0.770%
2026-07-10	33.7300	33.869900	33.655000	33.8000	+0.237%	467,212	+0.621%
2026-07-09	33.5400	33.750000	33.495000	33.7200	+0.777%	288,478	+0.860%
2026-07-08	33.5600	33.560000	33.355000	33.4600	-0.742%	234,942	+1.644%
2026-07-07	33.9300	33.935000	33.670000	33.7100	-0.266%	306,166	+0.890%
2026-07-06	33.7700	33.825000	33.670000	33.8000	+0.297%	630,122	+0.621%
2026-07-02	33.7600	33.799400	33.405000	33.7000	+0.492%	381,335	+0.920%
2026-07-01	33.4300	33.716500	33.360000	33.5350	+0.134%	406,676	+1.416%
2026-06-30	33.5200	33.590000	33.380000	33.4900	-0.060%	691,612	+1.553%
2026-06-29	33.4200	33.570000	33.399900	33.5100	+0.269%	577,329	+1.492%
2026-06-26	33.5000	33.615000	33.350000	33.4200	-0.565%	324,173	+1.765%
2026-06-25	33.6500	33.879200	33.530000	33.6100	+0.901%	824,171	+1.190%
2026-06-24	33.2500	33.460000	33.160000	33.3100	+0.090%	477,740	+2.101%
2026-06-23	33.0900	33.380000	33.000000	33.2800	-0.597%	232,133	+2.194%
2026-06-22	33.3900	33.535000	33.390000	33.4800	+0.480%	256,031	+1.583%
2026-06-18	33.6100	33.610000	33.320000	33.3200	+0.271%	382,752	+2.071%
2026-06-17	33.6400	33.803539	33.165000	33.2300	-1.131%	207,280	+2.347%
2026-06-16	33.6900	33.859600	33.580000	33.6100	-0.119%	233,998	+1.190%
2026-06-15	33.7500	33.830000	33.605000	33.6500	+0.779%	381,016	+1.070%
2026-06-12	33.2600	33.440000	33.089500	33.3900	+1.029%	218,615	+1.857%
2026-06-11	32.6600	33.160000	32.550000	33.0500	+2.038%	320,525	+2.905%
2026-06-10	32.8000	32.959900	32.390000	32.3900	-1.550%	182,607	+5.002%
2026-06-09	32.9000	33.100000	32.360000	32.9000	+0.443%	233,722	+3.374%
2026-06-08	32.8600	32.970000	32.750000	32.7550	+0.260%	610,630	+3.831%
2026-06-05	33.1900	33.190000	32.628000	32.6700	-2.010%	225,741	+4.102%
2026-06-04	33.1000	33.360000	33.100000	33.3400	+1.092%	545,575	+2.010%
2026-06-03	33.0000	33.110000	32.960000	32.9800	-0.212%	1,169,779	+3.123%
2026-06-02	32.6800	33.099900	32.680000	33.0500	+1.070%	413,359	+2.905%
2026-06-01	32.5500	32.750000	32.470000	32.7000	-0.366%	369,241	+4.006%
2026-05-29	32.8400	32.850000	32.770000	32.8200	-0.122%	313,096	+3.626%
2026-05-28	32.8300	32.929900	32.630000	32.8600	+0.091%	255,171	+3.500%
2026-05-27	32.9400	32.949900	32.764900	32.8300	-0.152%	205,841	+3.594%
2026-05-26	32.8600	32.930000	32.776940	32.8800	+0.581%	240,525	+3.437%
2026-05-22	32.6400	32.800000	32.600000	32.6900	+0.771%	212,304	+4.038%
2026-05-21	32.2000	32.500000	32.035000	32.4400	+0.402%	310,057	+4.840%
2026-05-20	32.0500	32.320000	31.980000	32.3100	+1.254%	244,697	+5.262%
2026-05-19	31.9900	32.095000	31.835000	31.9100	-0.777%	370,782	+6.581%
2026-05-18	32.1000	32.230000	31.990000	32.1600	+0.249%	261,120	+5.752%
2026-05-15	32.2700	32.270000	32.050000	32.0800	-1.232%	216,290	+6.016%
2026-05-14	32.4300	32.591253	32.420000	32.4800	+0.588%	243,739	+4.711%
2026-05-13	32.3000	32.355695	32.125000	32.2900	+0.031%	262,608	+5.327%
2026-05-12	32.2200	32.320000	31.910000	32.2800	0.000%	181,964	+5.359%
2026-05-11	32.3100	32.340000	32.205000	32.2800	+0.248%	201,163	+5.359%
2026-05-08	32.1500	32.240000	32.020000	32.2000	+1.099%	221,367	+5.621%
2026-05-07	32.2500	32.270000	31.820000	31.8500	-1.424%	533,502	+6.782%
2026-05-06	32.1500	32.381500	32.150000	32.3100	+1.063%	229,123	+5.262%
2026-05-05	31.8500	32.050000	31.770000	31.9700	+1.139%	315,883	+6.381%
2026-05-04	31.7300	31.870000	31.560000	31.6100	-0.597%	356,031	+7.593%
2026-05-01	31.9600	32.050000	31.800000	31.8000	-0.407%	688,109	+6.950%
2026-04-30	31.4400	31.960000	31.440000	31.9300	+1.818%	338,078	+6.514%
2026-04-29	31.4200	31.479900	31.260000	31.3600	-0.096%	321,732	+8.450%
2026-04-28	31.5200	31.520000	31.280100	31.3900	-0.286%	243,982	+8.347%
2026-04-27	31.5000	31.550000	31.410000	31.4800	-0.063%	1,263,010	+8.037%
2026-04-24	31.5700	31.570000	31.390000	31.5000	+0.255%	434,329	+7.968%
2026-04-23	31.2600	31.510000	31.170000	31.4200	+0.641%	187,801	+8.243%
2026-04-22	31.4000	31.420000	31.140000	31.2200	0.000%	399,493	+8.937%
2026-04-21	31.4700	31.505000	31.150000	31.2200	-0.192%	1,131,152	+8.937%
2026-04-20	31.2800	31.390000	31.265000	31.2800	-0.319%	1,000,501	+8.728%
2026-04-17	31.1800	31.500000	31.130000	31.3800	+1.226%	709,478	+8.381%
2026-04-16	30.8800	31.021400	30.869438	31.0000	+0.291%	656,129	+9.710%
2026-04-15	30.9800	30.985000	30.795000	30.9100	-0.258%	361,015	+10.029%
2026-04-14	30.8500	31.030000	30.789900	30.9900	+0.421%	220,091	+9.745%
2026-04-13	30.4900	30.860000	30.476631	30.8600	+0.850%	228,506	+10.207%
2026-04-10	30.9100	30.910000	30.570000	30.6000	-0.778%	306,548	+11.144%
2026-04-09	30.6400	30.920000	30.640000	30.8400	+0.358%	401,844	+10.279%
2026-04-08	30.4400	30.740000	30.440000	30.7300	+2.673%	316,061	+10.674%
2026-04-07	29.8600	29.950000	29.735000	29.9300	+0.302%	379,937	+13.632%
2026-04-06	29.7100	29.890000	29.709100	29.8400	+0.303%	721,689	+13.975%
2026-04-02	29.4700	29.900000	29.400000	29.7500	-0.034%	411,414	+14.319%
2026-04-01	29.7800	29.929500	29.750000	29.7600	+0.337%	391,416	+14.281%
2026-03-31	29.3800	29.690000	29.230000	29.6600	+2.100%	235,691	+14.666%
2026-03-30	29.4100	29.410000	28.930000	29.0500	-0.343%	181,872	+17.074%
2026-03-27	29.3600	29.420000	29.070000	29.1500	-1.220%	426,228	+16.672%
2026-03-26	29.6900	29.820000	29.470000	29.5100	-1.139%	1,125,744	+15.249%
2026-03-25	29.9200	29.949700	29.695000	29.8500	+0.539%	247,858	+13.936%
2026-03-24	29.2400	29.800000	29.240000	29.6900	+0.849%	492,613	+14.550%
2026-03-23	29.5100	29.790000	29.420000	29.4400	+0.995%	701,130	+15.523%
2026-03-20	29.3500	29.400000	28.960000	29.1500	-0.715%	267,433	+16.672%
2026-03-19	29.2100	29.480000	29.175000	29.3600	-0.102%	438,067	+15.838%
2026-03-18	29.6000	29.690000	29.380000	29.3900	-1.144%	261,422	+15.720%
2026-03-17	29.7800	29.890000	29.710000	29.7300	+0.473%	225,956	+14.396%
2026-03-16	29.5200	29.700000	29.470000	29.5900	+0.955%	365,175	+14.937%
2026-03-13	29.4300	29.575000	29.270000	29.3100	+0.137%	330,006	+16.035%
2026-03-12	29.5100	29.553900	29.260000	29.2700	-1.910%	786,604	+16.194%
2026-03-11	29.8400	29.880700	29.665600	29.8400	+0.067%	269,832	+13.975%
2026-03-10	29.8800	30.160000	29.760000	29.8200	-0.134%	472,422	+14.051%
2026-03-09	29.5100	29.935000	29.228936	29.8600	0.000%	339,890	+13.898%
2026-03-06	29.9300	29.930000	29.615000	29.8600	-1.387%	315,227	+13.898%
2026-03-05	30.4300	30.590000	30.080000	30.2800	-1.207%	420,891	+12.318%
2026-03-04	30.5500	30.710000	30.370000	30.6500	+0.525%	304,066	+10.962%
2026-03-03	30.3800	30.580000	30.010000	30.4900	-1.167%	267,409	+11.545%
2026-03-02	30.7100	30.930000	30.630000	30.8500	-0.259%	255,869	+10.243%
2026-02-27	30.7900	30.930000	30.609000	30.9300	-0.322%	498,576	+9.958%
2026-02-26	30.9000	31.030000	30.799386	31.0300	+0.486%	375,243	+9.604%
2026-02-25	30.8400	30.889000	30.630000	30.8800	+0.325%	298,520	+10.136%
2026-02-24	30.5700	30.795000	30.554700	30.7800	+0.523%	315,884	+10.494%
2026-02-23	30.9100	31.075000	30.500000	30.6200	-1.353%	282,857	+11.071%
2026-02-20	30.8400	31.040000	30.770000	31.0400	+0.356%	246,046	+9.568%
2026-02-19	30.8500	30.980000	30.785000	30.9300	-0.097%	250,011	+9.958%
2026-02-18	30.8200	31.005000	30.820000	30.9600	+0.748%	288,583	+9.851%
2026-02-17	30.7300	30.793700	30.520000	30.7300	-0.130%	372,202	+10.674%
2026-02-13	30.5000	30.860000	30.475000	30.7700	+0.885%	334,208	+10.530%
2026-02-12	31.0200	31.110100	30.450000	30.5000	-1.645%	312,791	+11.508%
2026-02-11	31.1800	31.230000	30.950000	31.0100	-0.032%	664,574	+9.674%
2026-02-10	31.0400	31.130000	30.960000	31.0200	-0.097%	261,471	+9.639%
2026-02-09	30.9900	31.140000	30.885000	31.0500	-0.225%	526,958	+9.533%
2026-02-06	30.6600	31.129200	30.660000	31.1200	+2.066%	197,016	+9.287%
2026-02-05	30.6000	30.605000	30.315000	30.4900	-0.974%	275,297	+11.545%
2026-02-04	30.7600	30.929900	30.630000	30.7900	+0.244%	214,459	+10.458%
2026-02-03	30.5800	30.810000	30.424800	30.7150	+0.524%	421,388	+10.728%
2026-02-02	30.2100	30.560000	30.210000	30.5550	+0.842%	185,670	+11.307%
2026-01-30	30.3200	30.350000	30.030000	30.3000	-0.460%	341,818	+12.244%
2026-01-29	30.4500	30.520000	30.110000	30.4400	+0.728%	549,767	+11.728%
2026-01-28	30.2200	30.300000	30.120000	30.2200	+0.099%	175,798	+12.541%
2026-01-27	30.0600	30.200000	30.060000	30.1900	-0.330%	406,309	+12.653%
2026-01-26	30.2500	30.330000	30.202600	30.2900	+0.414%	269,980	+12.281%
2026-01-23	30.2800	30.309900	30.080000	30.1650	-0.610%	324,505	+12.747%
2026-01-22	30.3200	30.456900	30.275000	30.3500	+0.364%	285,597	+12.059%
2026-01-21	29.8700	30.310000	29.868500	30.2400	+1.681%	307,677	+12.467%
2026-01-20	29.9000	30.029800	29.669000	29.7400	-1.360%	339,565	+14.358%
2026-01-16	30.2600	30.260000	30.120000	30.1500	-0.462%	272,593	+12.803%
2026-01-15	30.1700	30.320000	30.100000	30.2900	+0.698%	575,576	+12.281%
2026-01-14	29.9000	30.080000	29.870000	30.0800	+0.535%	432,075	+13.065%
2026-01-13	30.1400	30.140000	29.829900	29.9200	-0.300%	309,152	+13.670%
2026-01-12	30.0100	30.050000	29.830000	30.0100	-0.033%	564,969	+13.329%
2026-01-09	29.8400	30.050000	29.810000	30.0200	+0.806%	164,652	+13.291%
2026-01-08	29.5500	29.825000	29.550000	29.7800	+0.608%	204,370	+14.204%
2026-01-07	29.8700	29.870000	29.530000	29.6000	-1.036%	268,584	+14.899%
2026-01-06	29.6900	29.950000	29.690000	29.9100	+0.538%	249,769	+13.708%
2026-01-05	29.3200	29.796523	29.320000	29.7500	+1.605%	369,958	+14.319%
2026-01-02	29.0700	29.280000	28.940000	29.2800	+0.896%	109,163	+16.154%
2025-12-31	29.1800	29.180000	29.000000	29.0200	-0.684%	184,976	+17.195%
2025-12-30	29.2500	29.250000	29.150100	29.2200	+0.010%	175,472	+16.393%
2025-12-29	29.3400	29.340000	29.162100	29.2170	-0.993%	107,519	+16.405%
2025-12-26	29.4700	29.536800	29.410000	29.5100	-0.034%	92,751	+15.249%
2025-12-24	29.4500	29.555000	29.396000	29.5200	+0.204%	78,042	+15.210%
2025-12-23	29.3998	29.460000	29.360000	29.4600	+0.289%	170,475	+15.445%
2025-12-22	29.3100	29.407300	29.224900	29.3750	+0.737%	187,218	+15.779%
2025-12-19	29.0500	29.242675	29.040000	29.1600	+0.517%	248,627	+16.632%
2025-12-18	29.0300	29.138800	28.890000	29.0100	+0.173%	265,344	+17.235%
2025-12-17	29.0400	29.119900	28.880000	28.9600	-0.138%	1,273,734	+17.438%
2025-12-16	29.3400	29.340000	28.880000	29.0000	-1.058%	202,924	+17.276%
2025-12-15	29.3600	29.390000	29.200000	29.3100	+0.411%	180,436	+16.035%
2025-12-12	29.4700	29.470000	29.150000	29.1900	-0.647%	156,504	+16.513%
2025-12-11	29.1600	29.407621	29.160000	29.3800	+0.720%	334,728	+15.759%
2025-12-10	28.6500	29.200000	28.650000	29.1700	+1.779%	206,709	+16.592%
2025-12-09	28.6400	28.885500	28.640000	28.6600	-0.382%	177,460	+18.667%
2025-12-08	28.8900	28.929900	28.710000	28.7700	-0.277%	182,901	+18.213%
2025-12-05	28.7900	28.988500	28.790000	28.8500	+0.139%	370,292	+17.886%
2025-12-04	28.7800	28.860000	28.715000	28.8100	-0.035%	602,776	+18.049%
2025-12-03	28.5100	28.825000	28.510000	28.8200	+1.176%	268,685	+18.008%
2025-12-02	28.5200	28.560000	28.408200	28.4850	-0.193%	221,029	+19.396%
2025-12-01	28.5900	28.759900	28.525000	28.5400	-0.557%	283,037	+19.166%
2025-11-28	28.6200	28.736500	28.555000	28.7000	+0.666%	98,188	+18.502%
2025-11-26	28.2900	28.610000	28.290000	28.5100	+0.671%	301,961	+19.291%
2025-11-25	28.0700	28.350000	28.023265	28.3200	+1.324%	183,444	+20.092%
2025-11-24	27.7900	27.990000	27.680000	27.9500	+0.757%	235,916	+21.682%
2025-11-21	27.4900	27.865600	27.400000	27.7400	+1.315%	292,064	+22.603%
2025-11-20	28.0400	28.110000	27.350000	27.3800	-1.440%	269,591	+24.215%
2025-11-19	27.7400	27.860000	27.636000	27.7800	0.000%	567,160	+22.426%
2025-11-18	27.6700	27.870000	27.545000	27.7800	+0.216%	319,763	+22.426%
2025-11-17	28.0200	28.099400	27.637000	27.7200	-1.106%	190,939	+22.691%
2025-11-14	27.9800	28.165000	27.830000	28.0300	-0.426%	285,717	+21.334%
2025-11-13	28.4400	28.509800	28.100000	28.1500	-1.263%	395,576	+20.817%
2025-11-12	28.3200	28.578500	28.320000	28.5100	+0.671%	257,951	+19.291%
2025-11-11	28.1700	28.370000	28.134500	28.3200	+0.640%	164,503	+20.092%
2025-11-10	28.0000	28.194500	27.900000	28.1400	+0.896%	199,171	+20.860%
2025-11-07	27.7400	27.900000	27.590000	27.8900	+0.577%	146,887	+21.943%
2025-11-06	27.7100	27.930000	27.670000	27.7300	-0.324%	149,836	+22.647%
2025-11-05	27.7200	27.910000	27.670000	27.8200	+0.252%	162,046	+22.250%
2025-11-04	27.7200	27.819900	27.590000	27.7500	-0.787%	137,649	+22.559%
2025-11-03	28.1600	28.160000	27.745000	27.9700	-0.107%	113,507	+21.595%
2025-10-31	27.9304	28.090000	27.850000	28.0000	+0.430%	207,216	+21.464%
2025-10-30	27.8500	28.135000	27.841000	27.8800	-0.107%	195,025	+21.987%
2025-10-29	27.9900	28.126800	27.807100	27.9100	-0.286%	988,648	+21.856%
2025-10-28	28.1300	28.130000	27.969900	27.9900	-0.745%	166,640	+21.508%
2025-10-27	28.2000	28.200000	28.080000	28.2000	+0.284%	156,053	+20.603%
2025-10-24	28.0800	28.190000	28.080000	28.1200	+0.500%	115,565	+20.946%
2025-10-23	27.8200	28.020000	27.810000	27.9800	+0.756%	105,152	+21.551%
2025-10-22	27.9300	27.940000	27.630000	27.7700	-0.502%	195,084	+22.470%
2025-10-21	27.8700	27.999800	27.810000	27.9100	-0.136%	326,692	+21.856%
2025-10-20	27.7300	27.965000	27.730000	27.9480	+1.078%	102,772	+21.690%
2025-10-17	27.6400	27.700000	27.500000	27.6500	+0.399%	110,092	+23.002%
2025-10-16	27.9400	27.940000	27.470000	27.5400	-1.184%	92,737	+23.493%
2025-10-15	28.0100	28.089900	27.658600	27.8700	+0.036%	62,082	+22.031%
2025-10-14	27.4100	27.962800	27.359700	27.8600	+0.832%	65,023	+22.075%
2025-10-13	27.5700	27.700000	27.490000	27.6300	+0.987%	96,768	+23.091%
2025-10-10	28.0300	28.060000	27.356500	27.3600	-2.355%	105,988	+24.306%
2025-10-09	28.2200	28.220000	27.940000	28.0200	-0.532%	78,430	+21.378%
2025-10-08	28.1100	28.239200	27.990000	28.1700	+0.464%	74,107	+20.731%
2025-10-07	28.1800	28.210000	27.960000	28.0400	-0.391%	179,762	+21.291%
2025-10-06	28.1799	28.190000	28.015000	28.1500	+0.680%	1,006,073	+20.817%
2025-10-03	27.8800	28.100000	27.880000	27.9600	+0.503%	82,978	+21.638%
2025-10-02	27.7900	27.830000	27.669900	27.8200	+0.108%	53,744	+22.250%
2025-10-01	27.7000	27.820000	27.694000	27.7900	-0.036%	67,243	+22.382%
2025-09-30	27.7100	27.810000	27.600000	27.8000	+0.216%	153,807	+22.338%
2025-09-29	27.7900	27.790000	27.620000	27.7400	+0.181%	49,804	+22.603%
2025-09-26	27.5400	27.715000	27.540000	27.6900	+0.801%	80,911	+22.824%
2025-09-25	27.4700	27.519800	27.160100	27.4700	-0.327%	150,076	+23.808%
2025-09-24	27.6100	27.670000	27.530000	27.5600	-0.181%	88,886	+23.403%
2025-09-23	27.5300	27.820000	27.530000	27.6100	+0.145%	94,734	+23.180%
2025-09-22	27.5319	27.590000	27.439900	27.5700	0.000%	115,264	+23.359%
2025-09-19	27.6400	27.640000	27.449100	27.5700	-0.253%	51,832	+23.359%
2025-09-18	27.5400	27.669000	27.540000	27.6400	+0.546%	197,028	+23.046%
2025-09-17	27.4300	27.700000	27.370000	27.4900	+0.365%	84,544	+23.718%
2025-09-16	27.4400	27.470000	27.300000	27.3900	-0.073%	48,217	+24.169%
2025-09-15	27.5000	27.544300	27.370000	27.4100	-0.146%	351,747	+24.079%
2025-09-12	27.6700	27.670000	27.430000	27.4500	-0.903%	36,501	+23.898%
2025-09-11	27.3300	27.700000	27.330000	27.7000	+1.391%	77,271	+22.780%
2025-09-10	27.3200	27.400000	27.186500	27.3200	-0.183%	64,635	+24.488%
2025-09-09	27.3400	27.439700	27.335000	27.3700	-0.109%	83,056	+24.260%
2025-09-08	27.4100	27.410000	27.220000	27.4000	-0.182%	190,568	+24.124%
2025-09-05	27.7100	27.710000	27.347000	27.4500	-0.687%	35,802	+23.898%
2025-09-04	27.3800	27.640000	27.360000	27.6400	+0.839%	124,676	+23.046%
2025-09-03	27.4700	27.510000	27.250000	27.4100	-0.327%	114,453	+24.079%
2025-09-02	27.4300	27.500000	27.269800	27.5000	-0.542%	415,423	+23.673%
2025-08-29	27.6600	27.690000	27.540000	27.6500	-0.072%	29,001	+23.002%
2025-08-28	27.6500	27.670000	27.540000	27.6700	+0.217%	57,965	+22.913%
2025-08-27	27.4700	27.639900	27.470000	27.6101	+0.291%	57,411	+23.180%
2025-08-26	27.3500	27.530000	27.350000	27.5300	+0.474%	42,209	+23.538%
2025-08-25	27.5300	27.550000	27.400000	27.4000	-0.617%	83,377	+24.124%
2025-08-22	27.2500	27.610000	27.250000	27.5700	+1.734%	113,477	+23.359%
2025-08-21	27.0700	27.150000	27.010000	27.1000	-0.258%	57,287	+25.498%
2025-08-20	27.0900	27.200000	27.040000	27.1700	+0.074%	42,859	+25.175%
2025-08-19	27.0300	27.190000	27.030000	27.1500	+0.296%	50,043	+25.267%
2025-08-18	27.0300	27.170000	27.000000	27.0700	+0.037%	206,970	+25.637%
2025-08-15	27.2100	27.400000	27.041700	27.0600	-0.405%	60,702	+25.684%
2025-08-14	27.1500	27.190000	27.000000	27.1700	-0.074%	58,967	+25.175%
2025-08-13	27.1200	27.190000	26.980000	27.1900	+0.853%	213,432	+25.083%
2025-08-12	26.6800	26.960000	26.680000	26.9600	+1.430%	181,916	+26.150%
2025-08-11	26.6900	26.730000	26.530000	26.5800	-0.337%	67,576	+27.953%
2025-08-08	26.5900	26.710000	26.590000	26.6700	+0.604%	46,862	+27.522%
2025-08-07	26.7100	26.710000	26.414800	26.5100	-0.075%	52,135	+28.291%
2025-08-06	26.5400	26.580000	26.452700	26.5300	0.000%	64,608	+28.194%
2025-08-05	26.5800	26.615000	26.360000	26.5300	-0.139%	74,989	+28.194%
2025-08-04	26.4000	26.570000	26.400000	26.5670	+0.988%	40,714	+28.016%
2025-08-01	26.3800	26.380000	26.070000	26.3070	-1.287%	84,178	+29.281%
2025-07-31	26.7100	26.920000	26.590000	26.6500	-1.333%	90,817	+27.617%
2025-07-30	27.1000	27.220000	26.894800	27.0100	-0.625%	155,157	+25.916%
2025-07-29	27.3100	27.310000	27.119900	27.1800	-0.330%	70,365	+25.129%
2025-07-28	27.3400	27.360000	27.200100	27.2700	-0.438%	63,057	+24.716%
2025-07-25	27.2700	27.390000	27.184191	27.3900	+0.791%	35,305	+24.169%
2025-07-24	27.2400	27.330000	27.175000	27.1750	-0.348%	56,268	+25.152%
2025-07-23	27.1300	27.270000	27.100000	27.2700	+1.150%	77,708	+24.716%
2025-07-22	26.7900	26.980000	26.790000	26.9600	+0.642%	73,306	+26.150%
2025-07-21	26.9300	26.990000	26.780000	26.7880	-0.305%	55,627	+26.960%
2025-07-18	26.9700	26.970000	26.818300	26.8700	0.000%	45,863	+26.572%
2025-07-17	26.6900	26.890000	26.665000	26.8700	+0.637%	96,166	+26.572%
2025-07-16	26.7100	26.730000	26.498700	26.7000	+0.263%	127,492	+27.378%
2025-07-15	26.9800	26.980000	26.620000	26.6300	-1.294%	971,472	+27.713%
2025-07-14	26.9300	26.999800	26.860000	26.9790	+0.033%	59,098	+26.061%
2025-07-11	27.0000	27.030000	26.900000	26.9700	-0.590%	43,199	+26.103%
2025-07-10	26.9100	27.170000	26.910000	27.1300	+0.705%	114,849	+25.359%
2025-07-09	26.9900	26.990000	26.840000	26.9400	+0.149%	37,949	+26.244%
2025-07-08	26.8500	26.930000	26.840300	26.9000	+0.336%	39,246	+26.431%
2025-07-07	27.0000	27.040000	26.745800	26.8100	-0.924%	51,951	+26.856%
2025-07-03	26.9600	27.090000	26.960000	27.0600	+0.782%	22,682	+25.684%
2025-07-02	26.8700	26.890000	26.740000	26.8500	+0.037%	62,362	+26.667%
2025-07-01	26.5916	26.866900	26.591600	26.8400	+0.864%	46,533	+26.714%
2025-06-30	26.5300	26.610000	26.490700	26.6100	+0.491%	51,133	+27.809%
2025-06-27	26.4600	26.560000	26.320100	26.4800	+0.265%	117,242	+28.437%
2025-06-26	26.2784	26.420000	26.270600	26.4100	+0.879%	24,661	+28.777%
2025-06-25	26.2400	26.240000	26.139800	26.1800	-0.277%	62,685	+29.908%
2025-06-24	26.1800	26.290000	26.163800	26.2528	+0.663%	24,150	+29.548%
2025-06-23	25.9300	26.080000	25.700000	26.0800	+0.578%	112,646	+30.406%
2025-06-20	26.0100	26.010000	25.850400	25.9300	+0.232%	399,759	+31.161%
2025-06-18	25.8600	25.970000	25.808600	25.8700	+0.155%	24,913	+31.465%
2025-06-17	25.9700	25.990000	25.800000	25.8300	-0.649%	31,491	+31.669%
2025-06-16	25.9300	26.070000	25.930000	25.9988	+0.810%	9,593	+30.814%
2025-06-13	25.8400	25.955000	25.710000	25.7900	-0.922%	19,077	+31.873%
2025-06-12	25.8300	26.030000	25.799600	26.0300	+0.502%	34,592	+30.657%
2025-06-11	25.9400	25.990000	25.810000	25.9000	-0.077%	238,003	+31.313%
2025-06-10	25.8500	25.949900	25.840000	25.9200	+0.426%	114,292	+31.211%
2025-06-09	25.7900	25.910000	25.730000	25.8100	-0.039%	318,900	+31.771%
2025-06-06	25.7600	25.830000	25.700000	25.8200	+1.136%	62,903	+31.720%
2025-06-05	25.5500	25.640000	25.450000	25.5300	-0.078%	53,745	+33.216%
2025-06-04	25.7200	25.760000	25.550000	25.5500	-0.622%	69,095	+33.112%
2025-06-03	25.4600	25.730000	25.460000	25.7100	+0.705%	88,954	+32.283%
2025-06-02	25.4100	25.530000	25.220000	25.5300	+0.354%	241,241	+33.216%
2025-05-30	25.3400	25.490000	25.257000	25.4400	-0.039%	22,138	+33.687%
2025-05-29	25.3500	25.450000	25.200000	25.4500	+0.553%	107,817	+33.635%
2025-05-28	25.4900	25.490000	25.280000	25.3100	-0.823%	68,524	+34.374%
2025-05-27	25.3200	25.540000	25.260000	25.5200	+1.795%	84,785	+33.268%
2025-05-23	24.8500	25.130000	24.850000	25.0700	-0.080%	27,650	+35.660%
2025-05-22	25.0100	25.200000	24.930000	25.0900	-0.040%	113,510	+35.552%
2025-05-21	25.3900	25.420000	25.090000	25.1000	-1.953%	36,401	+35.498%
2025-05-20	25.6000	25.680000	25.510000	25.6000	-0.389%	51,338	+32.852%
2025-05-19	25.4900	25.710000	25.490000	25.7000	+0.273%	29,865	+32.335%
2025-05-16	25.3300	25.630000	25.320000	25.6300	+0.985%	46,497	+32.696%
2025-05-15	25.1200	25.390000	25.120000	25.3800	+0.754%	55,868	+34.003%
2025-05-14	25.3200	25.320000	25.152400	25.1900	-0.709%	48,967	+35.014%
2025-05-13	25.3500	25.480000	25.350000	25.3700	-0.177%	41,594	+34.056%
2025-05-12	25.4400	25.440000	25.258900	25.4150	+2.315%	43,950	+33.819%
2025-05-09	24.9200	24.920000	24.800000	24.8400	-0.080%	52,040	+36.916%
2025-05-08	24.8200	25.100000	24.800000	24.8600	+0.729%	60,560	+36.806%
2025-05-07	24.6600	24.780000	24.600000	24.6800	+0.611%	30,605	+37.804%
2025-05-06	24.4900	24.698000	24.466100	24.5300	-0.608%	60,173	+38.647%
2025-05-05	24.7000	24.790000	24.540000	24.6800	-0.243%	40,616	+37.804%
2025-05-02	24.6300	24.780000	24.540000	24.7400	+1.979%	44,018	+37.470%
2025-05-01	24.3600	24.425000	24.240000	24.2600	-0.288%	48,374	+40.190%
2025-04-30	24.1700	24.365000	23.850000	24.3300	-0.041%	59,077	+39.786%
2025-04-29	24.2800	24.380000	24.160000	24.3400	+0.584%	117,668	+39.729%
2025-04-28	24.2500	24.300000	24.020000	24.1987	+0.451%	30,076	+40.545%
2025-04-25	24.1300	24.130000	23.922000	24.0900	-0.496%	37,481	+41.179%
2025-04-24	23.8000	24.220000	23.580000	24.2100	+1.808%	76,041	+40.479%
2025-04-23	23.8400	24.120000	23.710000	23.7800	+1.132%	49,607	+43.019%
2025-04-22	23.3500	23.560000	23.253000	23.5139	+2.502%	55,677	+44.638%
2025-04-21	23.3600	23.360000	22.750000	22.9400	-1.921%	86,950	+48.256%
2025-04-17	23.4500	23.580000	23.350000	23.3892	-0.495%	133,590	+45.409%
2025-04-16	23.8300	23.940000	23.340000	23.5055	-1.336%	341,510	+44.690%
2025-04-15	23.8000	24.010000	23.760000	23.8237	-0.131%	160,367	+42.757%
2025-04-14	23.9500	23.950000	23.690000	23.8550	+1.222%	720,653	+42.570%
2025-04-11	23.3200	23.630000	23.058000	23.5671	+1.711%	109,306	+44.311%
2025-04-10	23.7300	24.183500	22.750000	23.1707	-3.293%	175,490	+46.780%
2025-04-09	22.1700	24.010000	22.000000	23.9597	+7.154%	146,081	+41.947%
2025-04-08	23.3300	23.360000	22.030000	22.3600	-1.367%	194,178	+52.102%
2025-04-07	22.5000	23.292000	21.869100	22.6700	-0.176%	3,680,496	+50.022%
2025-04-04	23.5200	23.610000	22.650000	22.7100	-6.351%	118,194	+49.758%
2025-04-03	24.5000	24.500000	24.249900	24.2500	-4.640%	53,196	+40.247%
2025-04-02	25.1200	25.430000	25.120000	25.4300	+0.793%	19,553	+33.740%
2025-04-01	25.1050	25.320000	25.020000	25.2300	-0.237%	42,992	+34.800%
2025-03-31	24.9300	25.400000	24.930000	25.2900	+0.958%	13,628	+34.480%
2025-03-28	25.3000	25.300000	25.030000	25.0500	-1.610%	36,983	+35.768%
2025-03-27	25.3700	25.580000	25.370000	25.4600	-0.235%	24,542	+33.582%
2025-03-26	25.7400	25.790000	25.490000	25.5200	-0.274%	77,362	+33.268%
2025-03-25	25.6855	25.740000	25.540000	25.5900	-0.156%	72,149	+32.903%
2025-03-24	25.5200	25.630000	25.480100	25.6300	+1.344%	20,538	+32.696%
2025-03-21	25.1500	25.295000	25.130000	25.2900	-0.551%	26,849	+34.480%
2025-03-20	25.4800	25.560000	25.350000	25.4300	-0.314%	101,341	+33.740%
2025-03-19	25.3800	25.550000	25.280000	25.5100	+0.850%	195,407	+33.320%
2025-03-18	25.4200	25.420000	25.235000	25.2950	-0.296%	28,361	+34.453%
2025-03-17	25.2378	25.420900	25.237800	25.3700	+1.197%	24,564	+34.056%
2025-03-14	24.7900	25.070000	24.690000	25.0700	+2.089%	49,302	+35.660%
2025-03-13	24.7200	24.760000	24.508800	24.5571	-0.599%	39,410	+38.494%
2025-03-12	24.8800	24.880000	24.530000	24.7052	-0.323%	54,684	+37.663%
2025-03-11	24.7500	24.920000	24.601600	24.7853	-0.664%	13,420	+37.218%
2025-03-10	25.1300	25.195000	24.850000	24.9510	-1.634%	31,347	+36.307%
2025-03-07	25.2881	25.399700	25.030000	25.3655	+0.497%	65,428	+34.080%
2025-03-06	25.2500	25.370000	25.050600	25.2400	-0.946%	9,950	+34.746%
2025-03-05	25.3400	25.540000	25.210000	25.4811	+0.790%	33,464	+33.471%
2025-03-04	25.3350	25.640000	25.210000	25.2813	-2.276%	53,700	+34.526%
2025-03-03	26.2600	26.310000	25.800000	25.8700	-0.995%	5,590,734	+31.465%
2025-02-28	25.8400	26.130000	25.748600	26.1300	+1.634%	14,198	+30.157%
2025-02-27	25.8200	26.060000	25.710000	25.7100	-0.157%	11,437	+32.283%
2025-02-26	25.9300	25.930000	25.726100	25.7504	-0.076%	3,488	+32.076%
2025-02-25	25.8500	25.930000	25.620000	25.7700	+0.040%	37,501	+31.975%
2025-02-24	25.7900	25.870000	25.759600	25.7596	+0.154%	63,529	+32.028%
2025-02-21	25.9800	25.999700	25.700000	25.7200	-1.740%	240,472	+32.232%
2025-02-20	26.4500	26.450000	26.050000	26.1754	-0.512%	1,090,877	+29.931%
2025-02-19	26.2400	26.310000	26.170000	26.3100	+0.038%	16,231	+29.266%
2025-02-18	26.1500	26.300000	26.150000	26.3000	+0.535%	65,915	+29.316%
2025-02-14	26.1800	26.220000	26.160000	26.1600	+0.191%	38,939	+30.008%
2025-02-13	25.9600	26.110000	25.875000	26.1100	+0.984%	23,635	+30.257%
2025-02-12	25.8100	25.860000	25.810000	25.8557	-0.325%	2,774	+31.538%
2025-02-11	25.8600	25.950000	25.810800	25.9400	+0.193%	28,069	+31.110%
2025-02-10	25.8600	25.890000	25.810000	25.8900	+0.232%	10,394	+31.363%

.dark-mode .ZqR3vr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZqR3vr{ color: #333333; background-color: white; border: 2px solid #333333; }BKDVBNY Mellon Dynamic Value ETFstock NYSE ETF

BKDV
BNY Mellon Dynamic Value ETF
stock NYSE ETF