BNY Mellon Core Bond ETF (BKAG)
41.87
+0.02 (0.05%)
NYSE · Last Trade: Jul 10th, 5:52 PM EDT
Historical Prices For BNY Mellon Core Bond ETF (BKAG)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/09/2025 | 41.75 | 41.87 | 41.75 | 41.85 | 88,180 | 41.85 |
7/08/2025 | 41.77 | 41.77 | 41.64 | 41.70 | 246,025 | 41.70 |
7/07/2025 | 41.79 | 41.88 | 41.70 | 41.72 | 354,733 | 41.72 |
7/03/2025 | 41.88 | 41.92 | 41.84 | 41.89 | 375,636 | 41.89 |
7/02/2025 | 41.90 | 41.98 | 41.90 | 41.98 | 178,446 | 41.98 |
7/01/2025 | 42.06 | 42.06 | 41.96 | 42.03 | 70,062 | 42.03 |
6/30/2025 | 42.11 | 42.22 | 42.09 | 42.18 | 148,504 | 42.18 |
6/27/2025 | 42.08 | 42.15 | 42.03 | 42.06 | 246,934 | 42.06 |
6/26/2025 | 42.07 | 42.14 | 42.01 | 42.12 | 186,761 | 42.12 |
6/25/2025 | 41.93 | 42.01 | 41.90 | 41.99 | 215,695 | 41.99 |
6/24/2025 | 41.82 | 42.01 | 41.82 | 41.99 | 100,012 | 41.99 |
6/23/2025 | 41.77 | 41.95 | 41.77 | 41.85 | 100,701 | 41.85 |
6/20/2025 | 41.71 | 41.80 | 41.65 | 41.77 | 74,723 | 41.77 |
6/18/2025 | 41.76 | 41.82 | 41.70 | 41.72 | 61,556 | 41.72 |
6/17/2025 | 41.65 | 41.72 | 41.62 | 41.71 | 55,505 | 41.71 |
6/16/2025 | 41.64 | 41.70 | 41.55 | 41.57 | 128,128 | 41.57 |
6/13/2025 | 41.68 | 41.73 | 41.58 | 41.66 | 71,156 | 41.66 |
6/12/2025 | 41.75 | 41.82 | 41.73 | 41.81 | 46,626 | 41.81 |
6/11/2025 | 41.59 | 41.67 | 41.56 | 41.65 | 140,615 | 41.65 |
6/10/2025 | 41.59 | 41.59 | 41.46 | 41.50 | 149,002 | 41.50 |
6/09/2025 | 41.39 | 41.47 | 41.36 | 41.43 | 810,455 | 41.43 |
6/06/2025 | 41.45 | 41.45 | 41.34 | 41.34 | 85,532 | 41.34 |
6/05/2025 | 41.69 | 41.72 | 41.56 | 41.57 | 209,618 | 41.57 |
6/04/2025 | 41.56 | 41.70 | 41.54 | 41.67 | 115,363 | 41.67 |
6/03/2025 | 41.46 | 41.55 | 41.40 | 41.45 | 121,187 | 41.45 |
6/02/2025 | 41.44 | 41.50 | 41.37 | 41.44 | 110,094 | 41.44 |
5/30/2025 | 41.65 | 41.70 | 41.58 | 41.70 | 264,276 | 41.70 |
5/29/2025 | 41.58 | 41.64 | 41.55 | 41.61 | 124,435 | 41.61 |
5/28/2025 | 41.50 | 41.52 | 41.42 | 41.49 | 299,717 | 41.49 |
5/27/2025 | 41.49 | 41.57 | 41.44 | 41.54 | 106,473 | 41.54 |
5/23/2025 | 41.41 | 41.41 | 41.29 | 41.35 | 85,927 | 41.35 |
5/22/2025 | 41.25 | 41.32 | 41.12 | 41.32 | 123,678 | 41.32 |
5/21/2025 | 41.42 | 41.43 | 41.15 | 41.20 | 125,314 | 41.20 |
5/20/2025 | 41.49 | 41.51 | 41.40 | 41.46 | 170,802 | 41.46 |
5/19/2025 | 41.33 | 41.59 | 41.30 | 41.52 | 1,363,697 | 41.52 |
5/16/2025 | 41.64 | 41.64 | 41.53 | 41.54 | 87,729 | 41.54 |
5/15/2025 | 41.41 | 41.55 | 41.36 | 41.49 | 84,340 | 41.49 |
5/14/2025 | 41.38 | 41.42 | 41.27 | 41.29 | 271,709 | 41.29 |
5/13/2025 | 41.55 | 41.55 | 41.35 | 41.42 | 56,409 | 41.42 |
5/12/2025 | 41.41 | 41.54 | 41.36 | 41.45 | 69,370 | 41.45 |
5/09/2025 | 41.65 | 41.80 | 41.60 | 41.61 | 77,029 | 41.61 |
5/08/2025 | 41.73 | 41.91 | 41.28 | 41.58 | 105,234 | 41.58 |
5/07/2025 | 41.79 | 41.84 | 41.74 | 41.80 | 52,801 | 41.80 |
5/06/2025 | 41.63 | 41.72 | 41.56 | 41.72 | 79,492 | 41.72 |
5/05/2025 | 41.65 | 41.65 | 41.54 | 41.61 | 66,242 | 41.61 |
5/02/2025 | 41.68 | 41.73 | 41.62 | 41.68 | 83,712 | 41.68 |
5/01/2025 | 42.03 | 42.03 | 41.80 | 41.84 | 77,773 | 41.84 |
4/30/2025 | 42.13 | 42.19 | 42.10 | 42.18 | 48,849 | 42.02 |
4/29/2025 | 42.09 | 42.20 | 42.02 | 42.20 | 76,580 | 42.04 |
4/28/2025 | 41.91 | 42.11 | 41.91 | 42.11 | 54,950 | 41.95 |
4/25/2025 | 41.98 | 41.98 | 41.81 | 41.95 | 39,228 | 41.79 |
4/24/2025 | 41.74 | 41.84 | 41.74 | 41.83 | 93,350 | 41.67 |
4/23/2025 | 41.83 | 41.89 | 41.56 | 41.59 | 48,283 | 41.43 |
4/22/2025 | 41.59 | 41.59 | 41.47 | 41.50 | 66,201 | 41.34 |
4/21/2025 | 41.55 | 41.67 | 41.42 | 41.44 | 93,810 | 41.28 |
4/17/2025 | 41.82 | 41.90 | 41.61 | 41.63 | 68,522 | 41.47 |
4/16/2025 | 41.63 | 41.79 | 41.57 | 41.76 | 100,132 | 41.60 |
4/15/2025 | 41.52 | 41.72 | 41.52 | 41.63 | 110,976 | 41.47 |
4/14/2025 | 41.39 | 41.59 | 41.39 | 41.52 | 214,927 | 41.36 |
4/11/2025 | 41.25 | 41.37 | 40.90 | 41.32 | 140,664 | 41.16 |