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%
BKDV — BNY Mellon Dynamic Value ETF
NYSE ArcaBNY Mellon Dynamic Value ETF
$33.88
+0.18(+0.53%)
- O
- 33.87
- H
- 33.93
- L
- 33.78
- V
- 524.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.88
Period Return+44.08%
Period High$35.14
Period Low$23.25
Avg Daily Volume274.5K
Total Trading Days365
BKDV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.87 | $33.93 | $33.78 | $33.88 | +$0.18 | +0.53% | 524,422 | $33.85 | $33.78 $33.93 |
| Oct 1, 2026 | $33.71 | $33.73 | $33.45 | $33.70 | +$0.00 | +0.00% | 1,315,283 | $33.66 | $33.45 $33.73 |
| Sep 30, 2026 | $33.94 | $33.98 | $33.68 | $33.70 | $-0.18 | -0.53% | 613,234 | $33.86 | $33.68 $33.98 |
| Sep 29, 2026 | $33.95 | $33.96 | $33.75 | $33.88 | $-0.08 | -0.24% | 487,947 | $33.85 | $33.75 $33.96 |
| Sep 28, 2026 | $34.07 | $34.13 | $33.93 | $33.96 | $-0.31 | -0.90% | 1,083,993 | $34.02 | $33.93 $34.13 |
| Sep 25, 2026 | $34.15 | $34.31 | $34.00 | $34.27 | +$0.16 | +0.47% | 564,349 | $34.20 | $34.00 $34.31 |
| Sep 24, 2026 | $34.07 | $34.21 | $33.98 | $34.11 | $-0.06 | -0.18% | 1,149,279 | $34.12 | $33.98 $34.21 |
| Sep 23, 2026 | $34.28 | $34.33 | $34.13 | $34.17 | $-0.17 | -0.50% | 490,293 | $34.22 | $34.13 $34.33 |
| Sep 22, 2026 | $34.46 | $34.46 | $34.24 | $34.34 | $-0.05 | -0.15% | 388,599 | $34.33 | $34.24 $34.46 |
| Sep 21, 2026 | $34.27 | $34.47 | $34.17 | $34.39 | +$0.27 | +0.79% | 452,928 | $34.37 | $34.17 $34.47 |
| Sep 18, 2026 | $34.16 | $34.18 | $34.00 | $34.12 | $-0.14 | -0.41% | 322,787 | $34.08 | $34.00 $34.18 |
| Sep 17, 2026 | $34.31 | $34.32 | $34.13 | $34.26 | +$0.28 | +0.82% | 230,684 | $34.24 | $34.13 $34.32 |
| Sep 16, 2026 | $34.37 | $34.37 | $33.81 | $33.98 | $-0.37 | -1.08% | 445,653 | $34.21 | $33.81 $34.37 |
| Sep 15, 2026 | $34.42 | $34.42 | $34.23 | $34.35 | $-0.05 | -0.15% | 299,465 | $34.32 | $34.23 $34.42 |
| Sep 14, 2026 | $34.38 | $34.56 | $34.34 | $34.40 | $-0.10 | -0.29% | 1,129,378 | $34.43 | $34.34 $34.56 |
| Sep 11, 2026 | $34.57 | $34.63 | $34.47 | $34.50 | +$0.22 | +0.64% | 721,401 | $34.54 | $34.47 $34.63 |
| Sep 10, 2026 | $34.26 | $34.36 | $34.20 | $34.28 | $-0.09 | -0.26% | 376,723 | $34.28 | $34.20 $34.36 |
| Sep 9, 2026 | $34.48 | $34.48 | $34.35 | $34.37 | $-0.19 | -0.55% | 366,655 | $34.41 | $34.35 $34.48 |
| Sep 8, 2026 | $34.62 | $34.67 | $34.54 | $34.56 | $-0.23 | -0.65% | 488,424 | $34.63 | $34.54 $34.67 |
| Sep 4, 2026 | $34.71 | $34.82 | $34.69 | $34.79 | $-0.13 | -0.36% | 220,650 | $34.75 | $34.69 $34.82 |
| Sep 3, 2026 | $34.77 | $34.95 | $34.67 | $34.91 | +$0.29 | +0.84% | 443,969 | $34.87 | $34.67 $34.95 |
| Sep 2, 2026 | $34.48 | $34.72 | $34.48 | $34.62 | +$0.22 | +0.64% | 336,427 | $34.62 | $34.48 $34.72 |
| Sep 1, 2026 | $34.55 | $34.58 | $34.34 | $34.40 | $-0.19 | -0.55% | 235,585 | $34.43 | $34.34 $34.58 |
| Aug 31, 2026 | $34.75 | $34.75 | $34.57 | $34.59 | $-0.22 | -0.63% | 248,983 | $34.62 | $34.57 $34.75 |
| Aug 28, 2026 | $34.90 | $34.94 | $34.75 | $34.81 | $-0.03 | -0.09% | 457,202 | $34.83 | $34.75 $34.94 |
| Aug 27, 2026 | $34.81 | $34.90 | $34.74 | $34.84 | $-0.12 | -0.34% | 523,282 | $34.84 | $34.74 $34.90 |
| Aug 26, 2026 | $34.86 | $35.02 | $34.86 | $34.96 | +$0.08 | +0.23% | 266,020 | $34.97 | $34.86 $35.02 |
| Aug 25, 2026 | $34.92 | $34.92 | $34.76 | $34.88 | $-0.04 | -0.11% | 488,376 | $34.88 | $34.76 $34.92 |
| Aug 24, 2026 | $34.91 | $34.96 | $34.82 | $34.92 | +$0.06 | +0.17% | 206,057 | $34.89 | $34.82 $34.96 |
| Aug 21, 2026 | $34.76 | $34.91 | $34.71 | $34.86 | +$0.22 | +0.64% | 193,820 | $34.84 | $34.71 $34.91 |