Stock listing
NYSE Arca:BKDV BNY Mellon Dynamic Value ETF Stock
Follow BNY Mellon Dynamic Value ETF into a list and get an email when it puts out news.
Share price · AMEX:BKDV
$34.72 USD -0.32 (-0.9%)
Close on Oct 30, 2026
- Day range
- $34.56 – $34.95 USDOct 30, 2026
- Volume
- 614,316 sharesOct 30, 2026
- 52-week range
- $27.35 – $35.14 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $17.70M USDMedian day 462,938 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:BKDV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $34.72 | -0.32 | -0.9% | $34.95 | $34.95 | $34.56 | 614,316 | |
| $35.04 | +0.28 | +0.8% | $34.89 | $35.04 | $34.85 | 649,722 | |
| $34.76 | +0.04 | +0.1% | $34.69 | $34.79 | $34.63 | 524,747 | |
| $34.72 | +0.12 | +0.3% | $34.70 | $34.77 | $34.59 | 480,723 | |
| $34.60 | +0.16 | +0.5% | $34.45 | $34.61 | $34.44 | 621,798 | |
| $34.44 | -0.15 | -0.4% | $34.46 | $34.52 | $34.28 | 1,836,100 | |
| $34.59 | -0.07 | -0.2% | $34.55 | $34.62 | $34.40 | 604,000 | |
| $34.66 | +0.06 | +0.2% | $34.60 | $34.69 | $34.50 | 673,300 | |
| $34.60 | +0.26 | +0.8% | $34.38 | $34.64 | $34.37 | 612,100 | |
| $34.34 | -0.03 | -0.1% | $34.43 | $34.47 | $34.32 | 602,700 | |
| $34.37 | -0.11 | -0.3% | $34.61 | $34.64 | $34.27 | 327,200 | |
| $34.48 | +0.19 | +0.6% | $34.41 | $34.52 | $34.26 | 453,300 | |
| $34.29 | -0.13 | -0.4% | $34.37 | $34.41 | $34.16 | 475,300 | |
| $34.42 | 0.00 | 0.0% | $34.52 | $34.56 | $34.32 | 543,500 | |
| $34.42 | +0.06 | +0.2% | $34.42 | $34.45 | $34.36 | 1,242,300 | |
| $34.36 | +0.16 | +0.5% | $34.19 | $34.39 | $34.19 | 576,800 | |
| $34.20 | +0.06 | +0.2% | $34.06 | $34.21 | $33.99 | 759,900 | |
| $34.14 | -0.15 | -0.4% | $34.10 | $34.18 | $33.99 | 686,700 | |
| $34.29 | +0.19 | +0.6% | $34.21 | $34.33 | $34.21 | 780,500 | |
| $34.10 | +0.22 | +0.6% | $33.86 | $34.17 | $33.79 | 545,200 | |
| $33.88 | +0.18 | +0.5% | $33.87 | $33.93 | $33.78 | 624,700 | |
| $33.70 | 0.00 | 0.0% | $33.71 | $33.73 | $33.45 | 1,315,300 | |
| $33.70 | -0.18 | -0.5% | $33.94 | $33.98 | $33.68 | 613,200 | |
| $33.88 | -0.08 | -0.2% | $33.95 | $33.96 | $33.75 | 487,900 | |
| $33.96 | -0.31 | -0.9% | $34.07 | $34.13 | $33.93 | 1,084,000 | |
| $34.27 | +0.16 | +0.5% | $34.15 | $34.31 | $34.00 | 560,300 | |
| $34.11 | -0.06 | -0.2% | $34.07 | $34.21 | $33.98 | 1,149,300 | |
| $34.17 | -0.17 | -0.5% | $34.28 | $34.33 | $34.13 | 490,200 | |
| $34.34 | -0.05 | -0.1% | $34.46 | $34.46 | $34.24 | 388,600 | |
| $34.39 | +0.27 | +0.8% | $34.27 | $34.47 | $34.17 | 448,900 | |
| $34.12 | -0.14 | -0.4% | $34.16 | $34.18 | $34.00 | 322,700 | |
| $34.26 | +0.28 | +0.8% | $34.31 | $34.32 | $34.13 | 230,700 | |
| $33.98 | -0.37 | -1.1% | $34.37 | $34.37 | $33.81 | 440,400 | |
| $34.35 | -0.05 | -0.1% | $34.42 | $34.42 | $34.23 | 299,500 | |
| $34.40 | -0.10 | -0.3% | $34.38 | $34.56 | $34.34 | 1,123,100 | |
| $34.50 | +0.22 | +0.6% | $34.57 | $34.63 | $34.47 | 721,000 | |
| $34.28 | -0.09 | -0.3% | $34.26 | $34.36 | $34.20 | 376,700 | |
| $34.37 | -0.19 | -0.5% | $34.48 | $34.48 | $34.36 | 366,700 | |
| $34.56 | -0.225 | -0.6% | $34.62 | $34.67 | $34.54 | 488,400 | |
| $34.79 | -0.125 | -0.4% | $34.71 | $34.82 | $34.69 | 217,900 | |
| $34.91 | +0.29 | +0.8% | $34.77 | $34.95 | $34.67 | 444,000 | |
| $34.62 | +0.22 | +0.6% | $34.48 | $34.72 | $34.48 | 336,400 | |
| $34.40 | -0.19 | -0.5% | $34.55 | $34.58 | $34.34 | 235,600 | |
| $34.59 | -0.22 | -0.6% | $34.75 | $34.75 | $34.57 | 249,000 | |
| $34.81 | -0.03 | -0.1% | $34.90 | $34.94 | $34.75 | 457,200 | |
| $34.84 | -0.12 | -0.3% | $34.81 | $34.90 | $34.74 | 523,281 | |
| $34.96 | +0.08 | +0.2% | $34.86 | $35.02 | $34.86 | 266,000 | |
| $34.88 | -0.04 | -0.1% | $34.92 | $34.92 | $34.76 | 488,376 | |
| $34.92 | +0.06 | +0.2% | $34.91 | $34.96 | $34.82 | 206,057 | |
| $34.86 | +0.22 | +0.6% | $34.76 | $34.91 | $34.71 | 193,800 | |
| $34.64 | -0.18 | -0.5% | $34.69 | $34.88 | $34.61 | 318,300 | |
| $34.82 | +0.20 | +0.6% | $34.86 | $35.02 | $34.81 | 301,000 | |
| $34.62 | -0.12 | -0.3% | $34.76 | $34.77 | $34.61 | 314,300 | |
| $34.74 | -0.25 | -0.7% | $34.93 | $34.93 | $34.72 | 170,300 | |
| $34.99 | +0.01 | 0.0% | $34.98 | $35.07 | $34.95 | 212,200 | |
| $34.98 | 0.00 | 0.0% | $34.98 | $35.12 | $34.90 | 292,200 | |
| $34.98 | -0.05 | -0.1% | $35.12 | $35.12 | $34.90 | 203,900 | |
| $35.03 | -0.045 | -0.1% | $35.12 | $35.14 | $34.99 | 468,675 | |
| $35.08 | +0.20 | +0.6% | $34.90 | $35.13 | $34.90 | 172,503 | |
| $34.88 | +0.205 | +0.6% | $34.73 | $34.91 | $34.62 | 215,900 | |
| $34.67 | -0.03 | -0.1% | $34.85 | $34.85 | $34.59 | 332,900 | |
| $34.70 | 0.00 | 0.0% | $34.85 | $34.85 | $34.64 | 303,600 | |
| $34.70 | +0.35 | +1.0% | $34.37 | $34.76 | $34.26 | 430,500 | |
| $34.35 | +0.34 | +1.0% | $34.22 | $34.37 | $34.22 | 210,000 | |
| $34.01 | +0.31 | +0.9% | $33.95 | $34.08 | $33.74 | 372,100 | |
| $33.70 | +0.24 | +0.7% | $33.51 | $33.71 | $33.35 | 872,600 |
- Ticker
- NYSE Arca:BKDV
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
BNY Mellon Dynamic Value ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about BNY Mellon Dynamic Value ETF.