BNY Mellon Core Bond ETF (BKAG)
NYSEARCA: BKAG · Real-Time Price · USD
41.49
-0.05 (-0.12%)
May 28, 2025, 4:00 PM - Market closed
BKAG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 41.50 | 41.52 | 41.42 | 41.49 | 41.49 | -0.12% | 299,717 |
May 27, 2025 | 41.49 | 41.57 | 41.44 | 41.54 | 41.54 | 0.46% | 106,473 |
May 23, 2025 | 41.41 | 41.41 | 41.29 | 41.35 | 41.35 | 0.07% | 85,927 |
May 22, 2025 | 41.25 | 41.32 | 41.12 | 41.32 | 41.32 | 0.29% | 123,678 |
May 21, 2025 | 41.42 | 41.43 | 41.15 | 41.20 | 41.20 | -0.63% | 125,314 |
May 20, 2025 | 41.49 | 41.51 | 41.40 | 41.46 | 41.46 | -0.14% | 170,802 |
May 19, 2025 | 41.33 | 41.59 | 41.30 | 41.52 | 41.52 | -0.05% | 1,363,697 |
May 16, 2025 | 41.64 | 41.64 | 41.53 | 41.54 | 41.54 | 0.12% | 87,729 |
May 15, 2025 | 41.41 | 41.55 | 41.36 | 41.49 | 41.49 | 0.48% | 84,340 |
May 14, 2025 | 41.38 | 41.42 | 41.27 | 41.29 | 41.29 | -0.31% | 271,709 |
May 13, 2025 | 41.55 | 41.55 | 41.35 | 41.42 | 41.42 | -0.07% | 56,409 |
May 12, 2025 | 41.41 | 41.54 | 41.36 | 41.45 | 41.45 | -0.38% | 69,370 |
May 9, 2025 | 41.65 | 41.80 | 41.60 | 41.61 | 41.61 | 0.07% | 77,029 |
May 8, 2025 | 41.73 | 41.91 | 41.28 | 41.58 | 41.58 | -0.53% | 105,234 |
May 7, 2025 | 41.79 | 41.84 | 41.74 | 41.80 | 41.80 | 0.19% | 52,801 |
May 6, 2025 | 41.63 | 41.72 | 41.56 | 41.72 | 41.72 | 0.26% | 79,492 |
May 5, 2025 | 41.65 | 41.65 | 41.54 | 41.61 | 41.61 | -0.17% | 66,242 |
May 2, 2025 | 41.68 | 41.73 | 41.62 | 41.68 | 41.68 | -0.38% | 83,712 |
May 1, 2025 | 42.03 | 42.03 | 41.80 | 41.84 | 41.84 | -0.81% | 77,773 |
Apr 30, 2025 | 42.13 | 42.19 | 42.10 | 42.18 | 42.02 | -0.05% | 48,849 |
Apr 29, 2025 | 42.09 | 42.20 | 42.02 | 42.20 | 42.04 | 0.21% | 76,580 |
Apr 28, 2025 | 41.91 | 42.11 | 41.91 | 42.11 | 41.95 | 0.38% | 54,950 |
Apr 25, 2025 | 41.98 | 41.98 | 41.81 | 41.95 | 41.79 | 0.29% | 39,228 |
Apr 24, 2025 | 41.74 | 41.84 | 41.74 | 41.83 | 41.67 | 0.58% | 93,350 |
Apr 23, 2025 | 41.83 | 41.89 | 41.56 | 41.59 | 41.43 | 0.22% | 48,283 |
Apr 22, 2025 | 41.59 | 41.59 | 41.47 | 41.50 | 41.34 | 0.14% | 66,201 |
Apr 21, 2025 | 41.55 | 41.67 | 41.42 | 41.44 | 41.28 | -0.46% | 93,810 |
Apr 17, 2025 | 41.82 | 41.90 | 41.61 | 41.63 | 41.47 | -0.31% | 68,522 |
Apr 16, 2025 | 41.63 | 41.79 | 41.57 | 41.76 | 41.60 | 0.31% | 100,132 |
Apr 15, 2025 | 41.52 | 41.72 | 41.52 | 41.63 | 41.47 | 0.26% | 110,976 |
Apr 14, 2025 | 41.39 | 41.59 | 41.39 | 41.52 | 41.36 | 0.49% | 214,928 |
Apr 11, 2025 | 41.25 | 41.37 | 40.90 | 41.32 | 41.16 | 0.07% | 140,664 |
Apr 10, 2025 | 41.57 | 41.70 | 41.29 | 41.29 | 41.13 | -0.82% | 53,849 |
Apr 9, 2025 | 41.24 | 41.65 | 41.03 | 41.63 | 41.47 | 0.29% | 300,031 |
Apr 8, 2025 | 41.71 | 41.88 | 41.51 | 41.51 | 41.35 | -0.77% | 181,513 |
Apr 7, 2025 | 42.28 | 42.30 | 41.61 | 41.83 | 41.67 | -1.06% | 167,986 |
Apr 4, 2025 | 42.44 | 42.61 | 42.18 | 42.28 | 42.12 | -0.02% | 2,082,076 |
Apr 3, 2025 | 42.37 | 42.43 | 42.29 | 42.29 | 42.13 | 0.50% | 223,823 |
Apr 2, 2025 | 42.23 | 42.23 | 41.99 | 42.08 | 41.92 | -0.12% | 114,317 |
Apr 1, 2025 | 42.07 | 42.21 | 42.07 | 42.13 | 41.97 | - | 110,188 |
Mar 31, 2025 | 42.23 | 42.23 | 42.02 | 42.13 | 41.83 | 0.24% | 165,454 |
Mar 28, 2025 | 41.93 | 42.05 | 41.93 | 42.03 | 41.73 | 0.55% | 139,734 |
Mar 27, 2025 | 41.79 | 41.82 | 41.75 | 41.80 | 41.51 | - | 55,118 |
Mar 26, 2025 | 41.88 | 41.88 | 41.78 | 41.80 | 41.51 | -0.19% | 111,221 |
Mar 25, 2025 | 41.80 | 41.95 | 41.80 | 41.88 | 41.59 | 0.05% | 133,545 |
Mar 24, 2025 | 41.98 | 41.98 | 41.85 | 41.86 | 41.57 | -0.40% | 165,010 |
Mar 21, 2025 | 42.16 | 42.16 | 42.03 | 42.03 | 41.73 | -0.21% | 182,479 |
Mar 20, 2025 | 42.23 | 42.23 | 42.05 | 42.12 | 41.82 | 0.24% | 128,487 |
Mar 19, 2025 | 41.89 | 42.06 | 41.86 | 42.02 | 41.72 | 0.20% | 83,111 |
Mar 18, 2025 | 41.94 | 41.98 | 41.84 | 41.94 | 41.64 | 0.16% | 229,721 |