BNY Mellon Core Bond ETF (BKAG)
NYSEARCA: BKAG · Real-Time Price · USD
43.02
+0.04 (0.09%)
Oct 28, 2025, 4:00 PM EDT - Market closed
BKAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 43.00 | 43.02 | 42.97 | 43.02 | 43.02 | 0.10% | 98,458 |
| Oct 27, 2025 | 42.94 | 42.98 | 42.89 | 42.98 | 42.98 | 0.08% | 90,134 |
| Oct 24, 2025 | 42.95 | 42.96 | 42.90 | 42.94 | 42.94 | 0.11% | 85,779 |
| Oct 23, 2025 | 42.96 | 42.96 | 42.88 | 42.90 | 42.90 | -0.23% | 192,495 |
| Oct 22, 2025 | 42.99 | 43.01 | 42.94 | 43.00 | 43.00 | 0.01% | 65,660 |
| Oct 21, 2025 | 43.00 | 43.02 | 42.98 | 42.99 | 42.99 | 0.12% | 71,752 |
| Oct 20, 2025 | 42.91 | 42.96 | 42.89 | 42.94 | 42.94 | 0.14% | 624,732 |
| Oct 17, 2025 | 42.91 | 42.91 | 42.83 | 42.88 | 42.88 | -0.12% | 63,431 |
| Oct 16, 2025 | 42.78 | 42.93 | 42.75 | 42.93 | 42.93 | 0.35% | 129,489 |
| Oct 15, 2025 | 42.76 | 42.85 | 42.76 | 42.78 | 42.78 | 0.02% | 158,810 |
| Oct 14, 2025 | 42.70 | 42.79 | 42.69 | 42.77 | 42.77 | 0.13% | 107,104 |
| Oct 13, 2025 | 42.66 | 42.73 | 42.63 | 42.72 | 42.72 | 0.13% | 66,261 |
| Oct 10, 2025 | 42.60 | 42.69 | 42.58 | 42.66 | 42.66 | 0.38% | 67,545 |
| Oct 9, 2025 | 42.55 | 42.55 | 42.46 | 42.50 | 42.50 | -0.05% | 227,750 |
| Oct 8, 2025 | 42.61 | 42.61 | 42.52 | 42.52 | 42.52 | 0.01% | 61,066 |
| Oct 7, 2025 | 42.48 | 42.56 | 42.47 | 42.52 | 42.52 | 0.16% | 89,614 |
| Oct 6, 2025 | 42.47 | 42.52 | 42.44 | 42.45 | 42.45 | -0.22% | 118,640 |
| Oct 3, 2025 | 42.59 | 42.61 | 42.54 | 42.54 | 42.54 | -0.09% | 177,780 |
| Oct 2, 2025 | 42.52 | 42.60 | 42.51 | 42.58 | 42.58 | 0.12% | 192,267 |
| Oct 1, 2025 | 42.54 | 42.56 | 42.48 | 42.53 | 42.53 | -0.16% | 294,972 |
| Sep 30, 2025 | 42.65 | 42.68 | 42.58 | 42.60 | 42.44 | -0.05% | 78,371 |
| Sep 29, 2025 | 42.57 | 42.62 | 42.55 | 42.62 | 42.46 | 0.28% | 103,753 |
| Sep 26, 2025 | 42.53 | 42.56 | 42.47 | 42.50 | 42.35 | -0.02% | 124,348 |
| Sep 25, 2025 | 42.50 | 42.51 | 42.44 | 42.51 | 42.36 | -0.07% | 109,868 |
| Sep 24, 2025 | 42.58 | 42.62 | 42.54 | 42.54 | 42.39 | -0.19% | 109,376 |
| Sep 23, 2025 | 42.61 | 42.65 | 42.54 | 42.62 | 42.46 | 0.16% | 103,939 |
| Sep 22, 2025 | 42.61 | 42.61 | 42.53 | 42.55 | 42.39 | -0.16% | 72,090 |
| Sep 19, 2025 | 42.60 | 42.63 | 42.55 | 42.62 | 42.46 | -0.02% | 45,650 |
| Sep 18, 2025 | 42.63 | 42.66 | 42.56 | 42.63 | 42.47 | -0.21% | 90,275 |
| Sep 17, 2025 | 42.80 | 42.92 | 42.72 | 42.72 | 42.56 | -0.23% | 82,919 |
| Sep 16, 2025 | 42.78 | 42.83 | 42.77 | 42.82 | 42.66 | 0.07% | 119,638 |
| Sep 15, 2025 | 42.76 | 42.82 | 42.75 | 42.79 | 42.63 | 0.23% | 79,653 |
| Sep 12, 2025 | 42.69 | 42.71 | 42.63 | 42.69 | 42.53 | -0.16% | 115,933 |
| Sep 11, 2025 | 42.72 | 42.80 | 42.71 | 42.76 | 42.60 | 0.23% | 90,600 |
| Sep 10, 2025 | 42.67 | 42.72 | 42.63 | 42.66 | 42.50 | 0.14% | 126,034 |
| Sep 9, 2025 | 42.63 | 42.65 | 42.57 | 42.60 | 42.44 | -0.14% | 94,604 |
| Sep 8, 2025 | 42.62 | 42.83 | 42.55 | 42.66 | 42.50 | 0.33% | 423,862 |
| Sep 5, 2025 | 42.54 | 42.59 | 42.52 | 42.52 | 42.37 | 0.45% | 117,143 |
| Sep 4, 2025 | 42.25 | 42.33 | 42.20 | 42.33 | 42.18 | 0.38% | 54,713 |
| Sep 3, 2025 | 42.05 | 42.21 | 42.04 | 42.17 | 42.02 | 0.36% | 63,235 |
| Sep 2, 2025 | 41.97 | 42.05 | 41.95 | 42.02 | 41.87 | -0.59% | 97,991 |
| Aug 29, 2025 | 42.21 | 42.30 | 42.21 | 42.27 | 41.97 | -0.14% | 97,921 |
| Aug 28, 2025 | 42.27 | 42.33 | 42.25 | 42.33 | 42.03 | 0.18% | 173,954 |
| Aug 27, 2025 | 42.15 | 42.26 | 42.14 | 42.26 | 41.96 | 0.08% | 77,971 |
| Aug 26, 2025 | 42.15 | 42.22 | 42.13 | 42.22 | 41.92 | 0.15% | 94,827 |
| Aug 25, 2025 | 42.14 | 42.19 | 42.12 | 42.16 | 41.86 | -0.11% | 120,819 |
| Aug 22, 2025 | 42.06 | 42.24 | 42.06 | 42.20 | 41.90 | 0.43% | 59,597 |
| Aug 21, 2025 | 42.04 | 42.05 | 41.96 | 42.02 | 41.73 | -0.15% | 95,146 |
| Aug 20, 2025 | 42.05 | 42.12 | 42.05 | 42.09 | 41.79 | 0.04% | 83,527 |
| Aug 19, 2025 | 42.05 | 42.07 | 42.04 | 42.07 | 41.78 | 0.19% | 58,944 |