Skip to main content
BKDV logo

BNY Mellon Dynamic Value ETF

BKDVNYSEARCABNY MellonEquity

$34.37Today:- (-)1Y +24.70%

As of Oct 16, 2026 close

Assets (AUM)
$2.02B
Expense ratio
0.60%
Dividend yield
0.52%
Holdings
79
52-week range
$27.35$35.14
Volume (live)
-
Avg. volume (3M)
591.40K

BKDV ETF Historical Prices: BNY Mellon Dynamic Value ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

BKDV Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BKDV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BKDV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202634.6134.6434.2734.3734.37327.25K
Oct 15, 202634.4134.5234.2634.4834.48451.21K
Oct 14, 202634.3734.4134.1634.2934.29475.28K
Oct 13, 202634.5234.5634.3234.4234.42545.33K
Oct 12, 202634.4234.4534.3634.4234.421.23M
Oct 9, 202634.1934.3934.1934.3634.36582.80K
Oct 8, 202634.0634.2133.9934.2034.20759.89K
Oct 7, 202634.1034.1833.9934.1434.14689.79K
Oct 6, 202634.2134.3334.2134.2934.29780.47K
Oct 5, 202633.8634.1733.7934.1034.10540.14K
Oct 2, 202633.8733.9333.7733.8833.88524.42K
Oct 1, 202633.7133.7333.4533.7033.701.32M
Sep 30, 202633.9433.9833.6833.7033.70554.46K
Sep 29, 202633.9533.9633.7533.8833.88471.42K
Sep 28, 202634.0734.1333.9333.9633.961.06M
Sep 25, 202634.1534.3134.0034.2734.27560.29K
Sep 24, 202634.0734.2133.9834.1134.111.10M
Sep 23, 202634.2834.3334.1334.1734.17484.32K
Sep 22, 202634.4634.4634.2434.3434.34376.77K
Sep 21, 202634.2734.4734.1734.3934.39443.79K
Sep 18, 202634.1634.1734.0034.1234.12299.42K
Sep 17, 202634.3134.3134.1334.2634.26226.54K
Sep 16, 202634.3734.3733.8133.9833.98433.27K
Sep 15, 202634.4234.4234.2334.3534.35282.55K
Sep 14, 202634.3834.5534.3434.4034.401.11M
Sep 11, 202634.5734.6334.4734.5034.50706.37K
Sep 10, 202634.2634.3634.2034.2834.28376.72K
Sep 9, 202634.4834.4834.3534.3734.37326.93K
Sep 8, 202634.6234.6734.5334.5634.56488.42K
Sep 4, 202634.7134.8234.6934.7834.78217.85K
Sep 3, 202634.7734.9534.6634.9134.91443.97K
Sep 2, 202634.4834.7234.4834.6234.62336.43K
Sep 1, 202634.5534.5834.3434.4034.40235.58K
Aug 31, 202634.7534.7534.5734.5934.59248.98K
Aug 28, 202634.9034.9434.7534.8134.81457.20K
Aug 27, 202634.8134.9034.7434.8434.84523.28K
Aug 26, 202634.8635.0234.8534.9634.96266.02K
Aug 25, 202634.9234.9234.7634.8834.88488.38K
Aug 24, 202634.9134.9634.8234.9234.92206.06K
Aug 21, 202634.7634.9134.7134.8634.86193.82K
Aug 20, 202634.6934.8834.6034.6434.64318.26K
Aug 19, 202634.8635.0234.8134.8234.82301.02K
Aug 18, 202634.7634.7734.6134.6234.62314.26K
Aug 17, 202634.9334.9334.7234.7434.74170.30K
Aug 14, 202634.9835.0734.9534.9934.99212.15K
Aug 13, 202634.9835.1234.9034.9834.98292.24K
Aug 12, 202635.1235.1234.9034.9834.98203.94K
Aug 11, 202635.1235.1434.9935.0335.03468.68K
Aug 10, 202634.9035.1334.9035.0835.08172.50K
Aug 7, 202634.7334.9134.6234.8834.88215.86K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About BNY Mellon Dynamic Value ETF Historical Prices

What is OHLC data for BKDV?

OHLC stands for Open, High, Low, Close - the four key price points for BKDV during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BKDV?

The adjusted close price for BKDV is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BKDV price history go?

BKDV historical price data is available from the ETF's inception on Oct 31, 2024. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BKDV data?

BKDV historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BKDV?

Trading volume for BKDV indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.