Dark

BKDV
BNY Mellon Dynamic Value ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:59:50 PM EDT

33.88USD+0.654%(+0.22)551,109

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 2, 2026 4:40:30 PM EDT

34.04USD+0.472%(+0.16)26,681

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	33.8700	33.930000	33.775000	33.8800	+0.534%	624,662	0.000%
2026-10-01	33.7100	33.730000	33.445000	33.7000	0.000%	1,315,283	+0.534%
2026-09-30	33.9400	33.980000	33.680000	33.7000	-0.531%	613,234	+0.534%
2026-09-29	33.9500	33.960000	33.750000	33.8800	-0.236%	487,947	0.000%
2026-09-28	34.0700	34.125000	33.930000	33.9600	-0.905%	1,083,993	-0.236%
2026-09-25	34.1500	34.309900	34.000000	34.2700	+0.469%	564,349	-1.138%
2026-09-24	34.0700	34.210000	33.979700	34.1100	-0.176%	1,149,279	-0.674%
2026-09-23	34.2800	34.330000	34.130000	34.1700	-0.495%	490,293	-0.849%
2026-09-22	34.4600	34.460000	34.240000	34.3400	-0.145%	388,599	-1.340%
2026-09-21	34.2700	34.465000	34.170000	34.3900	+0.791%	452,928	-1.483%
2026-09-18	34.1600	34.175000	34.000000	34.1200	-0.409%	322,787	-0.703%
2026-09-17	34.3100	34.315000	34.125000	34.2600	+0.824%	230,684	-1.109%
2026-09-16	34.3700	34.370000	33.809700	33.9800	-1.077%	445,653	-0.294%
2026-09-15	34.4200	34.420000	34.226036	34.3500	-0.145%	299,465	-1.368%
2026-09-14	34.3800	34.555000	34.340000	34.4000	-0.290%	1,129,378	-1.512%
2026-09-11	34.5700	34.630000	34.465000	34.5000	+0.642%	721,401	-1.797%
2026-09-10	34.2600	34.360000	34.195000	34.2800	-0.262%	376,723	-1.167%
2026-09-09	34.4800	34.480000	34.354700	34.3700	-0.550%	366,655	-1.426%
2026-09-08	34.6200	34.670000	34.535000	34.5600	-0.647%	488,424	-1.968%
2026-09-04	34.7100	34.820000	34.685000	34.7850	-0.358%	220,650	-2.602%
2026-09-03	34.7700	34.945000	34.665000	34.9100	+0.838%	443,969	-2.950%
2026-09-02	34.4800	34.720000	34.480000	34.6200	+0.640%	336,427	-2.137%
2026-09-01	34.5500	34.580000	34.340000	34.4000	-0.549%	235,585	-1.512%
2026-08-31	34.7500	34.750000	34.570000	34.5900	-0.632%	248,983	-2.053%
2026-08-28	34.9000	34.940000	34.750000	34.8100	-0.086%	457,202	-2.672%
2026-08-27	34.8100	34.900000	34.740000	34.8400	-0.343%	523,282	-2.755%
2026-08-26	34.8600	35.020000	34.855000	34.9600	+0.229%	266,020	-3.089%
2026-08-25	34.9200	34.920000	34.763900	34.8800	-0.115%	488,376	-2.867%
2026-08-24	34.9100	34.957735	34.820000	34.9200	+0.172%	206,057	-2.978%
2026-08-21	34.7600	34.909700	34.710000	34.8600	+0.635%	193,820	-2.811%
2026-08-20	34.6900	34.880900	34.605000	34.6400	-0.517%	318,256	-2.194%
2026-08-19	34.8600	35.020000	34.810000	34.8200	+0.578%	301,025	-2.700%
2026-08-18	34.7600	34.769900	34.610000	34.6200	-0.345%	314,258	-2.137%
2026-08-17	34.9300	34.930000	34.721000	34.7400	-0.714%	170,297	-2.476%
2026-08-14	34.9800	35.070000	34.948870	34.9900	+0.029%	212,150	-3.172%
2026-08-13	34.9800	35.118200	34.900100	34.9800	0.000%	292,244	-3.145%
2026-08-12	35.1200	35.120000	34.902000	34.9800	-0.143%	203,942	-3.145%
2026-08-11	35.1200	35.139900	34.990100	35.0300	-0.128%	468,675	-3.283%
2026-08-10	34.9000	35.130000	34.900000	35.0750	+0.573%	172,503	-3.407%
2026-08-07	34.7300	34.910000	34.620000	34.8750	+0.591%	215,864	-2.853%
2026-08-06	34.8500	34.850000	34.592000	34.6700	-0.086%	332,923	-2.279%
2026-08-05	34.8500	34.850000	34.640000	34.7000	0.000%	303,570	-2.363%
2026-08-04	34.3700	34.755000	34.260000	34.7000	+1.019%	430,526	-2.363%
2026-08-03	34.2200	34.370000	34.220000	34.3500	+1.000%	209,955	-1.368%
2026-07-31	33.9500	34.080000	33.735000	34.0100	+0.920%	372,062	-0.382%
2026-07-30	33.5100	33.710000	33.350000	33.7000	+0.717%	872,556	+0.534%
2026-07-29	33.9600	33.960000	33.435000	33.4600	-1.443%	556,004	+1.255%
2026-07-28	33.8500	34.025000	33.760000	33.9500	+0.802%	435,105	-0.206%
2026-07-27	33.7600	33.840000	33.575000	33.6800	+0.417%	334,873	+0.594%
2026-07-24	33.3400	33.585000	33.329000	33.5400	+0.827%	277,177	+1.014%
2026-07-23	33.2200	33.385000	33.160000	33.2650	-0.553%	303,913	+1.849%
2026-07-22	33.4000	33.550000	33.380000	33.4500	+0.315%	217,910	+1.286%
2026-07-21	33.2100	33.350000	33.085000	33.3450	+0.497%	357,008	+1.604%
2026-07-20	33.3300	33.338700	33.140000	33.1800	-0.271%	489,314	+2.110%
2026-07-17	33.2700	33.515000	33.221200	33.2700	-0.657%	237,090	+1.833%
2026-07-16	33.4800	33.557000	33.370000	33.4900	+0.179%	384,303	+1.165%
2026-07-15	33.5000	33.560000	33.315000	33.4300	-0.387%	318,980	+1.346%
2026-07-14	33.7100	33.790000	33.500100	33.5600	-0.563%	437,066	+0.954%
2026-07-13	33.8700	33.919600	33.700000	33.7500	-0.148%	685,150	+0.385%
2026-07-10	33.7300	33.869900	33.655000	33.8000	+0.237%	467,212	+0.237%
2026-07-09	33.5400	33.750000	33.495000	33.7200	+0.777%	288,478	+0.474%
2026-07-08	33.5600	33.560000	33.355000	33.4600	-0.742%	234,942	+1.255%
2026-07-07	33.9300	33.935000	33.670000	33.7100	-0.266%	306,166	+0.504%
2026-07-06	33.7700	33.825000	33.670000	33.8000	+0.297%	630,122	+0.237%
2026-07-02	33.7600	33.799400	33.405000	33.7000	+0.492%	381,335	+0.534%
2026-07-01	33.4300	33.716500	33.360000	33.5350	+0.134%	406,676	+1.029%
2026-06-30	33.5200	33.590000	33.380000	33.4900	-0.060%	691,612	+1.165%
2026-06-29	33.4200	33.570000	33.399900	33.5100	+0.269%	577,329	+1.104%
2026-06-26	33.5000	33.615000	33.350000	33.4200	-0.565%	324,173	+1.376%
2026-06-25	33.6500	33.879200	33.530000	33.6100	+0.901%	824,171	+0.803%
2026-06-24	33.2500	33.460000	33.160000	33.3100	+0.090%	477,740	+1.711%
2026-06-23	33.0900	33.380000	33.000000	33.2800	-0.597%	232,133	+1.803%
2026-06-22	33.3900	33.535000	33.390000	33.4800	+0.480%	256,031	+1.195%
2026-06-18	33.6100	33.610000	33.320000	33.3200	+0.271%	382,752	+1.681%
2026-06-17	33.6400	33.803539	33.165000	33.2300	-1.131%	207,280	+1.956%
2026-06-16	33.6900	33.859600	33.580000	33.6100	-0.119%	233,998	+0.803%
2026-06-15	33.7500	33.830000	33.605000	33.6500	+0.779%	381,016	+0.684%
2026-06-12	33.2600	33.440000	33.089500	33.3900	+1.029%	218,615	+1.468%
2026-06-11	32.6600	33.160000	32.550000	33.0500	+2.038%	320,525	+2.511%
2026-06-10	32.8000	32.959900	32.390000	32.3900	-1.550%	182,607	+4.600%
2026-06-09	32.9000	33.100000	32.360000	32.9000	+0.443%	233,722	+2.979%
2026-06-08	32.8600	32.970000	32.750000	32.7550	+0.260%	610,630	+3.435%
2026-06-05	33.1900	33.190000	32.628000	32.6700	-2.010%	225,741	+3.704%
2026-06-04	33.1000	33.360000	33.100000	33.3400	+1.092%	545,575	+1.620%
2026-06-03	33.0000	33.110000	32.960000	32.9800	-0.212%	1,169,779	+2.729%
2026-06-02	32.6800	33.099900	32.680000	33.0500	+1.070%	413,359	+2.511%
2026-06-01	32.5500	32.750000	32.470000	32.7000	-0.366%	369,241	+3.609%
2026-05-29	32.8400	32.850000	32.770000	32.8200	-0.122%	313,096	+3.230%
2026-05-28	32.8300	32.929900	32.630000	32.8600	+0.091%	255,171	+3.104%
2026-05-27	32.9400	32.949900	32.764900	32.8300	-0.152%	205,841	+3.198%
2026-05-26	32.8600	32.930000	32.776940	32.8800	+0.581%	240,525	+3.041%
2026-05-22	32.6400	32.800000	32.600000	32.6900	+0.771%	212,304	+3.640%
2026-05-21	32.2000	32.500000	32.035000	32.4400	+0.402%	310,057	+4.439%
2026-05-20	32.0500	32.320000	31.980000	32.3100	+1.254%	244,697	+4.859%
2026-05-19	31.9900	32.095000	31.835000	31.9100	-0.777%	370,782	+6.174%
2026-05-18	32.1000	32.230000	31.990000	32.1600	+0.249%	261,120	+5.348%
2026-05-15	32.2700	32.270000	32.050000	32.0800	-1.232%	216,290	+5.611%
2026-05-14	32.4300	32.591253	32.420000	32.4800	+0.588%	243,739	+4.310%
2026-05-13	32.3000	32.355695	32.125000	32.2900	+0.031%	262,608	+4.924%
2026-05-12	32.2200	32.320000	31.910000	32.2800	0.000%	181,964	+4.957%
2026-05-11	32.3100	32.340000	32.205000	32.2800	+0.248%	201,163	+4.957%
2026-05-08	32.1500	32.240000	32.020000	32.2000	+1.099%	221,367	+5.217%
2026-05-07	32.2500	32.270000	31.820000	31.8500	-1.424%	533,502	+6.374%
2026-05-06	32.1500	32.381500	32.150000	32.3100	+1.063%	229,123	+4.859%
2026-05-05	31.8500	32.050000	31.770000	31.9700	+1.139%	315,883	+5.974%
2026-05-04	31.7300	31.870000	31.560000	31.6100	-0.597%	356,031	+7.181%
2026-05-01	31.9600	32.050000	31.800000	31.8000	-0.407%	688,109	+6.541%
2026-04-30	31.4400	31.960000	31.440000	31.9300	+1.818%	338,078	+6.107%
2026-04-29	31.4200	31.479900	31.260000	31.3600	-0.096%	321,732	+8.036%
2026-04-28	31.5200	31.520000	31.280100	31.3900	-0.286%	243,982	+7.932%
2026-04-27	31.5000	31.550000	31.410000	31.4800	-0.063%	1,263,010	+7.624%
2026-04-24	31.5700	31.570000	31.390000	31.5000	+0.255%	434,329	+7.556%
2026-04-23	31.2600	31.510000	31.170000	31.4200	+0.641%	187,801	+7.829%
2026-04-22	31.4000	31.420000	31.140000	31.2200	0.000%	399,493	+8.520%
2026-04-21	31.4700	31.505000	31.150000	31.2200	-0.192%	1,131,152	+8.520%
2026-04-20	31.2800	31.390000	31.265000	31.2800	-0.319%	1,000,501	+8.312%
2026-04-17	31.1800	31.500000	31.130000	31.3800	+1.226%	709,478	+7.967%
2026-04-16	30.8800	31.021400	30.869438	31.0000	+0.291%	656,129	+9.290%
2026-04-15	30.9800	30.985000	30.795000	30.9100	-0.258%	361,015	+9.609%
2026-04-14	30.8500	31.030000	30.789900	30.9900	+0.421%	220,091	+9.326%
2026-04-13	30.4900	30.860000	30.476631	30.8600	+0.850%	228,506	+9.786%
2026-04-10	30.9100	30.910000	30.570000	30.6000	-0.778%	306,548	+10.719%
2026-04-09	30.6400	30.920000	30.640000	30.8400	+0.358%	401,844	+9.857%
2026-04-08	30.4400	30.740000	30.440000	30.7300	+2.673%	316,061	+10.251%
2026-04-07	29.8600	29.950000	29.735000	29.9300	+0.302%	379,937	+13.197%
2026-04-06	29.7100	29.890000	29.709100	29.8400	+0.303%	721,689	+13.539%
2026-04-02	29.4700	29.900000	29.400000	29.7500	-0.034%	411,414	+13.882%
2026-04-01	29.7800	29.929500	29.750000	29.7600	+0.337%	391,416	+13.844%
2026-03-31	29.3800	29.690000	29.230000	29.6600	+2.100%	235,691	+14.228%
2026-03-30	29.4100	29.410000	28.930000	29.0500	-0.343%	181,872	+16.627%
2026-03-27	29.3600	29.420000	29.070000	29.1500	-1.220%	426,228	+16.226%
2026-03-26	29.6900	29.820000	29.470000	29.5100	-1.139%	1,125,744	+14.809%
2026-03-25	29.9200	29.949700	29.695000	29.8500	+0.539%	247,858	+13.501%
2026-03-24	29.2400	29.800000	29.240000	29.6900	+0.849%	492,613	+14.112%
2026-03-23	29.5100	29.790000	29.420000	29.4400	+0.995%	701,130	+15.082%
2026-03-20	29.3500	29.400000	28.960000	29.1500	-0.715%	267,433	+16.226%
2026-03-19	29.2100	29.480000	29.175000	29.3600	-0.102%	438,067	+15.395%
2026-03-18	29.6000	29.690000	29.380000	29.3900	-1.144%	261,422	+15.277%
2026-03-17	29.7800	29.890000	29.710000	29.7300	+0.473%	225,956	+13.959%
2026-03-16	29.5200	29.700000	29.470000	29.5900	+0.955%	365,175	+14.498%
2026-03-13	29.4300	29.575000	29.270000	29.3100	+0.137%	330,006	+15.592%
2026-03-12	29.5100	29.553900	29.260000	29.2700	-1.910%	786,604	+15.750%
2026-03-11	29.8400	29.880700	29.665600	29.8400	+0.067%	269,832	+13.539%
2026-03-10	29.8800	30.160000	29.760000	29.8200	-0.134%	472,422	+13.615%
2026-03-09	29.5100	29.935000	29.228936	29.8600	0.000%	339,890	+13.463%
2026-03-06	29.9300	29.930000	29.615000	29.8600	-1.387%	315,227	+13.463%
2026-03-05	30.4300	30.590000	30.080000	30.2800	-1.207%	420,891	+11.889%
2026-03-04	30.5500	30.710000	30.370000	30.6500	+0.525%	304,066	+10.538%
2026-03-03	30.3800	30.580000	30.010000	30.4900	-1.167%	267,409	+11.118%
2026-03-02	30.7100	30.930000	30.630000	30.8500	-0.259%	255,869	+9.822%
2026-02-27	30.7900	30.930000	30.609000	30.9300	-0.322%	498,576	+9.538%
2026-02-26	30.9000	31.030000	30.799386	31.0300	+0.486%	375,243	+9.185%
2026-02-25	30.8400	30.889000	30.630000	30.8800	+0.325%	298,520	+9.715%
2026-02-24	30.5700	30.795000	30.554700	30.7800	+0.523%	315,884	+10.071%
2026-02-23	30.9100	31.075000	30.500000	30.6200	-1.353%	282,857	+10.647%
2026-02-20	30.8400	31.040000	30.770000	31.0400	+0.356%	246,046	+9.149%
2026-02-19	30.8500	30.980000	30.785000	30.9300	-0.097%	250,011	+9.538%
2026-02-18	30.8200	31.005000	30.820000	30.9600	+0.748%	288,583	+9.432%
2026-02-17	30.7300	30.793700	30.520000	30.7300	-0.130%	372,202	+10.251%
2026-02-13	30.5000	30.860000	30.475000	30.7700	+0.885%	334,208	+10.107%
2026-02-12	31.0200	31.110100	30.450000	30.5000	-1.645%	312,791	+11.082%
2026-02-11	31.1800	31.230000	30.950000	31.0100	-0.032%	664,574	+9.255%
2026-02-10	31.0400	31.130000	30.960000	31.0200	-0.097%	261,471	+9.220%
2026-02-09	30.9900	31.140000	30.885000	31.0500	-0.225%	526,958	+9.114%
2026-02-06	30.6600	31.129200	30.660000	31.1200	+2.066%	197,016	+8.869%
2026-02-05	30.6000	30.605000	30.315000	30.4900	-0.974%	275,297	+11.118%
2026-02-04	30.7600	30.929900	30.630000	30.7900	+0.244%	214,459	+10.036%
2026-02-03	30.5800	30.810000	30.424800	30.7150	+0.524%	421,388	+10.304%
2026-02-02	30.2100	30.560000	30.210000	30.5550	+0.842%	185,670	+10.882%
2026-01-30	30.3200	30.350000	30.030000	30.3000	-0.460%	341,818	+11.815%
2026-01-29	30.4500	30.520000	30.110000	30.4400	+0.728%	549,767	+11.301%
2026-01-28	30.2200	30.300000	30.120000	30.2200	+0.099%	175,798	+12.111%
2026-01-27	30.0600	30.200000	30.060000	30.1900	-0.330%	406,309	+12.223%
2026-01-26	30.2500	30.330000	30.202600	30.2900	+0.414%	269,980	+11.852%
2026-01-23	30.2800	30.309900	30.080000	30.1650	-0.610%	324,505	+12.316%
2026-01-22	30.3200	30.456900	30.275000	30.3500	+0.364%	285,597	+11.631%
2026-01-21	29.8700	30.310000	29.868500	30.2400	+1.681%	307,677	+12.037%
2026-01-20	29.9000	30.029800	29.669000	29.7400	-1.360%	339,565	+13.921%
2026-01-16	30.2600	30.260000	30.120000	30.1500	-0.462%	272,593	+12.371%
2026-01-15	30.1700	30.320000	30.100000	30.2900	+0.698%	575,576	+11.852%
2026-01-14	29.9000	30.080000	29.870000	30.0800	+0.535%	432,075	+12.633%
2026-01-13	30.1400	30.140000	29.829900	29.9200	-0.300%	309,152	+13.235%
2026-01-12	30.0100	30.050000	29.830000	30.0100	-0.033%	564,969	+12.896%
2026-01-09	29.8400	30.050000	29.810000	30.0200	+0.806%	164,652	+12.858%
2026-01-08	29.5500	29.825000	29.550000	29.7800	+0.608%	204,370	+13.768%
2026-01-07	29.8700	29.870000	29.530000	29.6000	-1.036%	268,584	+14.459%
2026-01-06	29.6900	29.950000	29.690000	29.9100	+0.538%	249,769	+13.273%
2026-01-05	29.3200	29.796523	29.320000	29.7500	+1.605%	369,958	+13.882%
2026-01-02	29.0700	29.280000	28.940000	29.2800	+0.896%	109,163	+15.710%
2025-12-31	29.1800	29.180000	29.000000	29.0200	-0.684%	184,976	+16.747%
2025-12-30	29.2500	29.250000	29.150100	29.2200	+0.010%	175,472	+15.948%
2025-12-29	29.3400	29.340000	29.162100	29.2170	-0.993%	107,519	+15.960%
2025-12-26	29.4700	29.536800	29.410000	29.5100	-0.034%	92,751	+14.809%
2025-12-24	29.4500	29.555000	29.396000	29.5200	+0.204%	78,042	+14.770%
2025-12-23	29.3998	29.460000	29.360000	29.4600	+0.289%	170,475	+15.003%
2025-12-22	29.3100	29.407300	29.224900	29.3750	+0.737%	187,218	+15.336%
2025-12-19	29.0500	29.242675	29.040000	29.1600	+0.517%	248,627	+16.187%
2025-12-18	29.0300	29.138800	28.890000	29.0100	+0.173%	265,344	+16.787%
2025-12-17	29.0400	29.119900	28.880000	28.9600	-0.138%	1,273,734	+16.989%
2025-12-16	29.3400	29.340000	28.880000	29.0000	-1.058%	202,924	+16.828%
2025-12-15	29.3600	29.390000	29.200000	29.3100	+0.411%	180,436	+15.592%
2025-12-12	29.4700	29.470000	29.150000	29.1900	-0.647%	156,504	+16.067%
2025-12-11	29.1600	29.407621	29.160000	29.3800	+0.720%	334,728	+15.317%
2025-12-10	28.6500	29.200000	28.650000	29.1700	+1.779%	206,709	+16.147%
2025-12-09	28.6400	28.885500	28.640000	28.6600	-0.382%	177,460	+18.214%
2025-12-08	28.8900	28.929900	28.710000	28.7700	-0.277%	182,901	+17.762%
2025-12-05	28.7900	28.988500	28.790000	28.8500	+0.139%	370,292	+17.435%
2025-12-04	28.7800	28.860000	28.715000	28.8100	-0.035%	602,776	+17.598%
2025-12-03	28.5100	28.825000	28.510000	28.8200	+1.176%	268,685	+17.557%
2025-12-02	28.5200	28.560000	28.408200	28.4850	-0.193%	221,029	+18.940%
2025-12-01	28.5900	28.759900	28.525000	28.5400	-0.557%	283,037	+18.711%
2025-11-28	28.6200	28.736500	28.555000	28.7000	+0.666%	98,188	+18.049%
2025-11-26	28.2900	28.610000	28.290000	28.5100	+0.671%	301,961	+18.835%
2025-11-25	28.0700	28.350000	28.023265	28.3200	+1.324%	183,444	+19.633%
2025-11-24	27.7900	27.990000	27.680000	27.9500	+0.757%	235,916	+21.216%
2025-11-21	27.4900	27.865600	27.400000	27.7400	+1.315%	292,064	+22.134%
2025-11-20	28.0400	28.110000	27.350000	27.3800	-1.440%	269,591	+23.740%
2025-11-19	27.7400	27.860000	27.636000	27.7800	0.000%	567,160	+21.958%
2025-11-18	27.6700	27.870000	27.545000	27.7800	+0.216%	319,763	+21.958%
2025-11-17	28.0200	28.099400	27.637000	27.7200	-1.106%	190,939	+22.222%
2025-11-14	27.9800	28.165000	27.830000	28.0300	-0.426%	285,717	+20.870%
2025-11-13	28.4400	28.509800	28.100000	28.1500	-1.263%	395,576	+20.355%
2025-11-12	28.3200	28.578500	28.320000	28.5100	+0.671%	257,951	+18.835%
2025-11-11	28.1700	28.370000	28.134500	28.3200	+0.640%	164,503	+19.633%
2025-11-10	28.0000	28.194500	27.900000	28.1400	+0.896%	199,171	+20.398%
2025-11-07	27.7400	27.900000	27.590000	27.8900	+0.577%	146,887	+21.477%
2025-11-06	27.7100	27.930000	27.670000	27.7300	-0.324%	149,836	+22.178%
2025-11-05	27.7200	27.910000	27.670000	27.8200	+0.252%	162,046	+21.783%
2025-11-04	27.7200	27.819900	27.590000	27.7500	-0.787%	137,649	+22.090%
2025-11-03	28.1600	28.160000	27.745000	27.9700	-0.107%	113,507	+21.130%
2025-10-31	27.9304	28.090000	27.850000	28.0000	+0.430%	207,216	+21.000%
2025-10-30	27.8500	28.135000	27.841000	27.8800	-0.107%	195,025	+21.521%
2025-10-29	27.9900	28.126800	27.807100	27.9100	-0.286%	988,648	+21.390%
2025-10-28	28.1300	28.130000	27.969900	27.9900	-0.745%	166,640	+21.043%
2025-10-27	28.2000	28.200000	28.080000	28.2000	+0.284%	156,053	+20.142%
2025-10-24	28.0800	28.190000	28.080000	28.1200	+0.500%	115,565	+20.484%
2025-10-23	27.8200	28.020000	27.810000	27.9800	+0.756%	105,152	+21.086%
2025-10-22	27.9300	27.940000	27.630000	27.7700	-0.502%	195,084	+22.002%
2025-10-21	27.8700	27.999800	27.810000	27.9100	-0.136%	326,692	+21.390%
2025-10-20	27.7300	27.965000	27.730000	27.9480	+1.078%	102,772	+21.225%
2025-10-17	27.6400	27.700000	27.500000	27.6500	+0.399%	110,092	+22.532%
2025-10-16	27.9400	27.940000	27.470000	27.5400	-1.184%	92,737	+23.021%
2025-10-15	28.0100	28.089900	27.658600	27.8700	+0.036%	62,082	+21.564%
2025-10-14	27.4100	27.962800	27.359700	27.8600	+0.832%	65,023	+21.608%
2025-10-13	27.5700	27.700000	27.490000	27.6300	+0.987%	96,768	+22.620%
2025-10-10	28.0300	28.060000	27.356500	27.3600	-2.355%	105,988	+23.830%
2025-10-09	28.2200	28.220000	27.940000	28.0200	-0.532%	78,430	+20.914%
2025-10-08	28.1100	28.239200	27.990000	28.1700	+0.464%	74,107	+20.270%
2025-10-07	28.1800	28.210000	27.960000	28.0400	-0.391%	179,762	+20.827%
2025-10-06	28.1799	28.190000	28.015000	28.1500	+0.680%	1,006,073	+20.355%
2025-10-03	27.8800	28.100000	27.880000	27.9600	+0.503%	82,978	+21.173%
2025-10-02	27.7900	27.830000	27.669900	27.8200	+0.108%	53,744	+21.783%
2025-10-01	27.7000	27.820000	27.694000	27.7900	-0.036%	67,243	+21.914%
2025-09-30	27.7100	27.810000	27.600000	27.8000	+0.216%	153,807	+21.871%
2025-09-29	27.7900	27.790000	27.620000	27.7400	+0.181%	49,804	+22.134%
2025-09-26	27.5400	27.715000	27.540000	27.6900	+0.801%	80,911	+22.355%
2025-09-25	27.4700	27.519800	27.160100	27.4700	-0.327%	150,076	+23.335%
2025-09-24	27.6100	27.670000	27.530000	27.5600	-0.181%	88,886	+22.932%
2025-09-23	27.5300	27.820000	27.530000	27.6100	+0.145%	94,734	+22.709%
2025-09-22	27.5319	27.590000	27.439900	27.5700	0.000%	115,264	+22.887%
2025-09-19	27.6400	27.640000	27.449100	27.5700	-0.253%	51,832	+22.887%
2025-09-18	27.5400	27.669000	27.540000	27.6400	+0.546%	197,028	+22.576%
2025-09-17	27.4300	27.700000	27.370000	27.4900	+0.365%	84,544	+23.245%
2025-09-16	27.4400	27.470000	27.300000	27.3900	-0.073%	48,217	+23.695%
2025-09-15	27.5000	27.544300	27.370000	27.4100	-0.146%	351,747	+23.605%
2025-09-12	27.6700	27.670000	27.430000	27.4500	-0.903%	36,501	+23.424%
2025-09-11	27.3300	27.700000	27.330000	27.7000	+1.391%	77,271	+22.310%
2025-09-10	27.3200	27.400000	27.186500	27.3200	-0.183%	64,635	+24.012%
2025-09-09	27.3400	27.439700	27.335000	27.3700	-0.109%	83,056	+23.785%
2025-09-08	27.4100	27.410000	27.220000	27.4000	-0.182%	190,568	+23.650%
2025-09-05	27.7100	27.710000	27.347000	27.4500	-0.687%	35,802	+23.424%
2025-09-04	27.3800	27.640000	27.360000	27.6400	+0.839%	124,676	+22.576%
2025-09-03	27.4700	27.510000	27.250000	27.4100	-0.327%	114,453	+23.605%
2025-09-02	27.4300	27.500000	27.269800	27.5000	-0.542%	415,423	+23.200%
2025-08-29	27.6600	27.690000	27.540000	27.6500	-0.072%	29,001	+22.532%
2025-08-28	27.6500	27.670000	27.540000	27.6700	+0.217%	57,965	+22.443%
2025-08-27	27.4700	27.639900	27.470000	27.6101	+0.291%	57,411	+22.709%
2025-08-26	27.3500	27.530000	27.350000	27.5300	+0.474%	42,209	+23.066%
2025-08-25	27.5300	27.550000	27.400000	27.4000	-0.617%	83,377	+23.650%
2025-08-22	27.2500	27.610000	27.250000	27.5700	+1.734%	113,477	+22.887%
2025-08-21	27.0700	27.150000	27.010000	27.1000	-0.258%	57,287	+25.018%
2025-08-20	27.0900	27.200000	27.040000	27.1700	+0.074%	42,859	+24.696%
2025-08-19	27.0300	27.190000	27.030000	27.1500	+0.296%	50,043	+24.788%
2025-08-18	27.0300	27.170000	27.000000	27.0700	+0.037%	206,970	+25.157%
2025-08-15	27.2100	27.400000	27.041700	27.0600	-0.405%	60,702	+25.203%
2025-08-14	27.1500	27.190000	27.000000	27.1700	-0.074%	58,967	+24.696%
2025-08-13	27.1200	27.190000	26.980000	27.1900	+0.853%	213,432	+24.605%
2025-08-12	26.6800	26.960000	26.680000	26.9600	+1.430%	181,916	+25.668%
2025-08-11	26.6900	26.730000	26.530000	26.5800	-0.337%	67,576	+27.464%
2025-08-08	26.5900	26.710000	26.590000	26.6700	+0.604%	46,862	+27.034%
2025-08-07	26.7100	26.710000	26.414800	26.5100	-0.075%	52,135	+27.801%
2025-08-06	26.5400	26.580000	26.452700	26.5300	0.000%	64,608	+27.704%
2025-08-05	26.5800	26.615000	26.360000	26.5300	-0.139%	74,989	+27.704%
2025-08-04	26.4000	26.570000	26.400000	26.5670	+0.988%	40,714	+27.527%
2025-08-01	26.3800	26.380000	26.070000	26.3070	-1.287%	84,178	+28.787%
2025-07-31	26.7100	26.920000	26.590000	26.6500	-1.333%	90,817	+27.129%
2025-07-30	27.1000	27.220000	26.894800	27.0100	-0.625%	155,157	+25.435%
2025-07-29	27.3100	27.310000	27.119900	27.1800	-0.330%	70,365	+24.650%
2025-07-28	27.3400	27.360000	27.200100	27.2700	-0.438%	63,057	+24.239%
2025-07-25	27.2700	27.390000	27.184191	27.3900	+0.791%	35,305	+23.695%
2025-07-24	27.2400	27.330000	27.175000	27.1750	-0.348%	56,268	+24.673%
2025-07-23	27.1300	27.270000	27.100000	27.2700	+1.150%	77,708	+24.239%
2025-07-22	26.7900	26.980000	26.790000	26.9600	+0.642%	73,306	+25.668%
2025-07-21	26.9300	26.990000	26.780000	26.7880	-0.305%	55,627	+26.475%
2025-07-18	26.9700	26.970000	26.818300	26.8700	0.000%	45,863	+26.089%
2025-07-17	26.6900	26.890000	26.665000	26.8700	+0.637%	96,166	+26.089%
2025-07-16	26.7100	26.730000	26.498700	26.7000	+0.263%	127,492	+26.891%
2025-07-15	26.9800	26.980000	26.620000	26.6300	-1.294%	971,472	+27.225%
2025-07-14	26.9300	26.999800	26.860000	26.9790	+0.033%	59,098	+25.579%
2025-07-11	27.0000	27.030000	26.900000	26.9700	-0.590%	43,199	+25.621%
2025-07-10	26.9100	27.170000	26.910000	27.1300	+0.705%	114,849	+24.880%
2025-07-09	26.9900	26.990000	26.840000	26.9400	+0.149%	37,949	+25.761%
2025-07-08	26.8500	26.930000	26.840300	26.9000	+0.336%	39,246	+25.948%
2025-07-07	27.0000	27.040000	26.745800	26.8100	-0.924%	51,951	+26.371%
2025-07-03	26.9600	27.090000	26.960000	27.0600	+0.782%	22,682	+25.203%
2025-07-02	26.8700	26.890000	26.740000	26.8500	+0.037%	62,362	+26.182%
2025-07-01	26.5916	26.866900	26.591600	26.8400	+0.864%	46,533	+26.230%
2025-06-30	26.5300	26.610000	26.490700	26.6100	+0.491%	51,133	+27.321%
2025-06-27	26.4600	26.560000	26.320100	26.4800	+0.265%	117,242	+27.946%
2025-06-26	26.2784	26.420000	26.270600	26.4100	+0.879%	24,661	+28.285%
2025-06-25	26.2400	26.240000	26.139800	26.1800	-0.277%	62,685	+29.412%
2025-06-24	26.1800	26.290000	26.163800	26.2528	+0.663%	24,150	+29.053%
2025-06-23	25.9300	26.080000	25.700000	26.0800	+0.578%	112,646	+29.908%
2025-06-20	26.0100	26.010000	25.850400	25.9300	+0.232%	399,759	+30.659%
2025-06-18	25.8600	25.970000	25.808600	25.8700	+0.155%	24,913	+30.963%
2025-06-17	25.9700	25.990000	25.800000	25.8300	-0.649%	31,491	+31.165%
2025-06-16	25.9300	26.070000	25.930000	25.9988	+0.810%	9,593	+30.314%
2025-06-13	25.8400	25.955000	25.710000	25.7900	-0.922%	19,077	+31.369%
2025-06-12	25.8300	26.030000	25.799600	26.0300	+0.502%	34,592	+30.158%
2025-06-11	25.9400	25.990000	25.810000	25.9000	-0.077%	238,003	+30.811%
2025-06-10	25.8500	25.949900	25.840000	25.9200	+0.426%	114,292	+30.710%
2025-06-09	25.7900	25.910000	25.730000	25.8100	-0.039%	318,900	+31.267%
2025-06-06	25.7600	25.830000	25.700000	25.8200	+1.136%	62,903	+31.216%
2025-06-05	25.5500	25.640000	25.450000	25.5300	-0.078%	53,745	+32.707%
2025-06-04	25.7200	25.760000	25.550000	25.5500	-0.622%	69,095	+32.603%
2025-06-03	25.4600	25.730000	25.460000	25.7100	+0.705%	88,954	+31.778%
2025-06-02	25.4100	25.530000	25.220000	25.5300	+0.354%	241,241	+32.707%
2025-05-30	25.3400	25.490000	25.257000	25.4400	-0.039%	22,138	+33.176%
2025-05-29	25.3500	25.450000	25.200000	25.4500	+0.553%	107,817	+33.124%
2025-05-28	25.4900	25.490000	25.280000	25.3100	-0.823%	68,524	+33.860%
2025-05-27	25.3200	25.540000	25.260000	25.5200	+1.795%	84,785	+32.759%
2025-05-23	24.8500	25.130000	24.850000	25.0700	-0.080%	27,650	+35.142%
2025-05-22	25.0100	25.200000	24.930000	25.0900	-0.040%	113,510	+35.034%
2025-05-21	25.3900	25.420000	25.090000	25.1000	-1.953%	36,401	+34.980%
2025-05-20	25.6000	25.680000	25.510000	25.6000	-0.389%	51,338	+32.344%
2025-05-19	25.4900	25.710000	25.490000	25.7000	+0.273%	29,865	+31.829%
2025-05-16	25.3300	25.630000	25.320000	25.6300	+0.985%	46,497	+32.189%
2025-05-15	25.1200	25.390000	25.120000	25.3800	+0.754%	55,868	+33.491%
2025-05-14	25.3200	25.320000	25.152400	25.1900	-0.709%	48,967	+34.498%
2025-05-13	25.3500	25.480000	25.350000	25.3700	-0.177%	41,594	+33.544%
2025-05-12	25.4400	25.440000	25.258900	25.4150	+2.315%	43,950	+33.307%
2025-05-09	24.9200	24.920000	24.800000	24.8400	-0.080%	52,040	+36.393%
2025-05-08	24.8200	25.100000	24.800000	24.8600	+0.729%	60,560	+36.283%
2025-05-07	24.6600	24.780000	24.600000	24.6800	+0.611%	30,605	+37.277%
2025-05-06	24.4900	24.698000	24.466100	24.5300	-0.608%	60,173	+38.117%
2025-05-05	24.7000	24.790000	24.540000	24.6800	-0.243%	40,616	+37.277%
2025-05-02	24.6300	24.780000	24.540000	24.7400	+1.979%	44,018	+36.944%
2025-05-01	24.3600	24.425000	24.240000	24.2600	-0.288%	48,374	+39.654%
2025-04-30	24.1700	24.365000	23.850000	24.3300	-0.041%	59,077	+39.252%
2025-04-29	24.2800	24.380000	24.160000	24.3400	+0.584%	117,668	+39.195%
2025-04-28	24.2500	24.300000	24.020000	24.1987	+0.451%	30,076	+40.008%
2025-04-25	24.1300	24.130000	23.922000	24.0900	-0.496%	37,481	+40.639%
2025-04-24	23.8000	24.220000	23.580000	24.2100	+1.808%	76,041	+39.942%
2025-04-23	23.8400	24.120000	23.710000	23.7800	+1.132%	49,607	+42.473%
2025-04-22	23.3500	23.560000	23.253000	23.5139	+2.502%	55,677	+44.085%
2025-04-21	23.3600	23.360000	22.750000	22.9400	-1.921%	86,950	+47.690%
2025-04-17	23.4500	23.580000	23.350000	23.3892	-0.495%	133,590	+44.853%
2025-04-16	23.8300	23.940000	23.340000	23.5055	-1.336%	341,510	+44.136%
2025-04-15	23.8000	24.010000	23.760000	23.8237	-0.131%	160,367	+42.211%
2025-04-14	23.9500	23.950000	23.690000	23.8550	+1.222%	720,653	+42.025%

.dark-mode .zjsRC5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zjsRC5{ 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