Skip to main content

BNY Mellon Core Bond ETF (NY: BKAG )

41.29 -0.06 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 41.30 41.34 41.26 41.29 92,653 -0.06(-0.15%)
May 21, 2024 41.36 41.37 41.33 41.35 75,635 +0.07(+0.17%)
May 20, 2024 41.25 41.30 41.25 41.28 50,283 -0.05(-0.11%)
May 17, 2024 41.36 41.40 41.31 41.33 106,885 -0.10(-0.25%)
May 16, 2024 41.53 41.53 41.43 41.43 66,966 -0.07(-0.17%)
May 15, 2024 41.43 41.54 41.42 41.50 45,933 +0.26(+0.62%)
May 14, 2024 41.21 41.25 41.18 41.24 43,349 +0.11(+0.28%)
May 13, 2024 41.14 41.18 41.12 41.13 35,499 +0.04(+0.10%)
May 10, 2024 41.15 41.21 41.06 41.09 38,558 -0.10(-0.24%)
May 09, 2024 41.08 41.20 41.05 41.19 172,287 +0.09(+0.22%)
May 08, 2024 41.14 41.14 41.09 41.10 183,675 -0.07(-0.17%)
May 07, 2024 41.22 41.27 41.16 41.17 111,487 +0.09(+0.21%)
May 06, 2024 41.08 41.12 41.04 41.09 86,917 +0.02(+0.05%)
May 03, 2024 41.13 41.13 40.97 41.06 60,152 +0.23(+0.58%)
May 02, 2024 40.61 40.84 40.61 40.83 791,394 +0.14(+0.34%)
May 01, 2024 40.58 40.78 40.58 40.69 69,403 +0.15(+0.38%)
Apr 30, 2024 40.62 40.63 40.51 40.54 89,975 -0.16(-0.39%)
Apr 29, 2024 40.68 40.72 40.65 40.70 235,836 +0.12(+0.28%)
Apr 26, 2024 40.58 40.61 40.57 40.58 46,883 +0.10(+0.26%)
Apr 25, 2024 40.39 40.49 40.39 40.48 66,488 -0.11(-0.28%)
Apr 24, 2024 40.60 40.61 40.54 40.59 76,693 -0.10(-0.24%)
Apr 23, 2024 40.62 40.78 40.58 40.69 117,867 +0.06(+0.16%)
Apr 22, 2024 40.55 40.66 40.55 40.62 132,122 -0.01(-0.02%)
Apr 19, 2024 40.63 40.64 40.59 40.63 51,002 +0.05(+0.12%)
Apr 18, 2024 40.70 40.70 40.54 40.59 224,521 -0.10(-0.25%)
Apr 17, 2024 40.61 40.70 40.55 40.68 82,555 +0.21(+0.52%)
Apr 16, 2024 40.45 40.52 40.42 40.48 104,504 -0.14(-0.34%)
Apr 15, 2024 40.68 40.68 40.55 40.61 109,714 -0.28(-0.68%)
Apr 12, 2024 40.95 41.10 40.87 40.89 87,684 +0.14(+0.34%)
Apr 11, 2024 40.79 40.85 40.70 40.75 104,957 -0.05(-0.12%)
Apr 10, 2024 41.03 41.03 40.78 40.80 141,816 -0.48(-1.16%)
Apr 09, 2024 41.23 41.32 41.23 41.28 88,692 +0.15(+0.36%)
Apr 08, 2024 41.03 41.18 41.03 41.13 1,544,922 +0.03(+0.07%)
Apr 05, 2024 41.20 41.26 41.10 41.10 90,117 -0.23(-0.55%)
Apr 04, 2024 41.30 41.35 41.23 41.33 65,390 +0.07(+0.17%)
Apr 03, 2024 41.18 41.26 41.06 41.26 165,326 +0.06(+0.15%)
Apr 02, 2024 41.12 41.28 41.10 41.20 134,321 -0.11(-0.27%)
Apr 01, 2024 41.46 41.49 41.27 41.31 76,797 -0.26(-0.63%)
Mar 28, 2024 41.56 41.63 41.55 41.57 63,700 -0.02(-0.06%)
Mar 27, 2024 41.55 41.62 41.50 41.60 78,789 +0.12(+0.30%)
Mar 26, 2024 41.42 41.48 41.39 41.47 110,313 +0.03(+0.07%)
Mar 25, 2024 41.48 41.54 41.41 41.44 99,072 -0.09(-0.22%)
Mar 22, 2024 41.56 41.56 41.50 41.53 132,109 +0.14(+0.34%)
Mar 21, 2024 41.47 41.47 41.35 41.39 80,271 +0.01(+0.02%)
Mar 20, 2024 41.36 41.39 41.28 41.38 90,448 +0.10(+0.24%)
Mar 19, 2024 41.23 41.30 41.23 41.29 174,625 +0.11(+0.27%)
Mar 18, 2024 41.22 41.22 41.15 41.18 107,318 -0.04(-0.11%)
Mar 15, 2024 41.22 41.26 41.19 41.22 53,931 -0.02(-0.06%)
Mar 14, 2024 41.41 41.41 41.25 41.25 69,053 -0.25(-0.60%)
Mar 13, 2024 41.53 41.58 41.49 41.49 55,543 -0.08(-0.19%)
Mar 12, 2024 41.63 41.63 41.52 41.57 75,986 -0.10(-0.24%)
Mar 11, 2024 41.71 41.72 41.65 41.67 48,490 -0.03(-0.07%)
Mar 08, 2024 41.71 41.75 41.68 41.70 69,090 +0.05(+0.13%)
Mar 07, 2024 41.67 41.69 41.57 41.65 68,398 +0.06(+0.16%)
Mar 06, 2024 41.56 41.64 41.54 41.58 70,607 +0.04(+0.10%)
Mar 05, 2024 41.48 41.55 41.44 41.54 83,988 +0.25(+0.60%)
Mar 04, 2024 41.31 41.34 41.26 41.30 93,438 -0.10(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.