MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BEDY — BNY Mellon Enhanced Dividend and Income ETF
NasdaqBNY Mellon Enhanced Dividend and Income ETF
$28.52
+0.13(+0.46%)
- O
- 28.55
- H
- 28.58
- L
- 28.44
- V
- 58.08K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.52
Period Return+8.9%
Period High$30.65
Period Low$26.01
Avg Daily Volume58.3K
Total Trading Days206
BEDY — Historical OHLCV Price & Volume Table
Dec 8, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.55 | $28.58 | $28.44 | $28.52 | +$0.13 | +0.46% | 58,079 | $28.52 | $28.44 $28.58 |
| Oct 1, 2026 | $28.54 | $28.54 | $28.20 | $28.39 | $-0.20 | -0.71% | 112,803 | $28.33 | $28.20 $28.54 |
| Sep 30, 2026 | $28.86 | $28.86 | $28.56 | $28.59 | $-0.17 | -0.58% | 98,668 | $28.70 | $28.56 $28.86 |
| Sep 29, 2026 | $28.90 | $28.90 | $28.65 | $28.76 | $-0.10 | -0.35% | 88,719 | $28.73 | $28.65 $28.90 |
| Sep 28, 2026 | $28.97 | $28.97 | $28.80 | $28.86 | $-0.17 | -0.59% | 48,015 | $28.86 | $28.80 $28.97 |
| Sep 25, 2026 | $28.99 | $29.03 | $28.82 | $29.03 | +$0.16 | +0.55% | 61,252 | $28.97 | $28.82 $29.03 |
| Sep 24, 2026 | $29.05 | $29.05 | $28.82 | $28.87 | $-0.09 | -0.31% | 127,255 | $28.90 | $28.82 $29.05 |
| Sep 23, 2026 | $29.00 | $29.11 | $28.92 | $28.96 | $-0.28 | -0.96% | 97,048 | $29.00 | $28.92 $29.11 |
| Sep 22, 2026 | $29.44 | $29.52 | $29.11 | $29.24 | $-0.03 | -0.10% | 107,217 | $29.20 | $29.11 $29.52 |
| Sep 21, 2026 | $29.26 | $29.32 | $29.17 | $29.27 | +$0.09 | +0.31% | 65,507 | $29.25 | $29.17 $29.32 |
| Sep 18, 2026 | $29.32 | $29.32 | $29.12 | $29.18 | $-0.14 | -0.48% | 66,410 | $29.19 | $29.12 $29.32 |
| Sep 17, 2026 | $29.79 | $29.79 | $29.24 | $29.32 | +$0.15 | +0.51% | 96,598 | $29.34 | $29.24 $29.79 |
| Sep 16, 2026 | $29.56 | $29.56 | $29.00 | $29.17 | $-0.39 | -1.32% | 114,894 | $29.38 | $29.00 $29.56 |
| Sep 15, 2026 | $29.71 | $29.71 | $29.46 | $29.56 | $-0.02 | -0.07% | 84,851 | $29.53 | $29.46 $29.71 |
| Sep 14, 2026 | $29.95 | $29.95 | $29.42 | $29.58 | $-0.04 | -0.14% | 104,895 | $29.61 | $29.42 $29.95 |
| Sep 11, 2026 | $29.63 | $29.65 | $29.54 | $29.62 | +$0.18 | +0.61% | 84,560 | $29.60 | $29.54 $29.65 |
| Sep 10, 2026 | $29.52 | $29.52 | $29.38 | $29.44 | $-0.07 | -0.24% | 142,566 | $29.43 | $29.38 $29.52 |
| Sep 9, 2026 | $29.70 | $29.70 | $29.50 | $29.51 | $-0.15 | -0.51% | 117,781 | $29.56 | $29.50 $29.70 |
| Sep 8, 2026 | $30.27 | $30.28 | $29.65 | $29.66 | $-0.23 | -0.76% | 113,596 | $29.75 | $29.65 $30.28 |
| Sep 4, 2026 | $29.93 | $29.96 | $29.85 | $29.89 | $-0.16 | -0.54% | 41,568 | $29.91 | $29.85 $29.96 |
| Sep 3, 2026 | $30.34 | $30.34 | $29.90 | $30.05 | +$0.22 | +0.73% | 86,445 | $30.04 | $29.90 $30.34 |
| Sep 2, 2026 | $29.76 | $29.97 | $29.74 | $29.83 | +$0.19 | +0.63% | 88,638 | $29.87 | $29.74 $29.97 |
| Sep 1, 2026 | $29.86 | $29.87 | $29.61 | $29.65 | $-0.30 | -1.01% | 66,611 | $29.72 | $29.61 $29.87 |
| Aug 31, 2026 | $30.13 | $30.18 | $29.94 | $29.95 | $-0.17 | -0.58% | 133,676 | $30.03 | $29.94 $30.18 |
| Aug 28, 2026 | $30.11 | $30.17 | $30.06 | $30.12 | $-0.03 | -0.10% | 101,674 | $30.12 | $30.06 $30.17 |
| Aug 27, 2026 | $30.51 | $30.65 | $30.14 | $30.15 | $-0.11 | -0.36% | 149,506 | $30.23 | $30.14 $30.65 |
| Aug 26, 2026 | $30.19 | $30.32 | $30.12 | $30.26 | +$0.06 | +0.21% | 77,072 | $30.26 | $30.12 $30.32 |
| Aug 25, 2026 | $30.65 | $30.65 | $30.10 | $30.20 | $-0.03 | -0.11% | 81,204 | $30.17 | $30.10 $30.65 |
| Aug 24, 2026 | $30.39 | $30.39 | $30.12 | $30.23 | +$0.04 | +0.14% | 80,590 | $30.23 | $30.12 $30.39 |
| Aug 21, 2026 | $30.23 | $30.49 | $30.05 | $30.19 | +$0.21 | +0.70% | 37,120 | $30.16 | $30.05 $30.49 |