BNY Mellon Core Bond ETF (BKAG)
NYSEARCA: BKAG · Real-Time Price · USD
42.18
+0.06 (0.14%)
At close: Aug 5, 2025, 4:00 PM
42.18
0.00 (0.00%)
After-hours: Aug 5, 2025, 4:10 PM EDT
BKAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 42.11 | 42.19 | 42.11 | 42.16 | - | 0.09% | 75,580 |
| Aug 4, 2025 | 42.09 | 42.16 | 42.06 | 42.12 | 42.12 | - | 86,191 |
| Aug 1, 2025 | 42.01 | 42.13 | 42.00 | 42.12 | 42.12 | 0.45% | 135,101 |
| Jul 31, 2025 | 41.98 | 42.04 | 41.91 | 41.93 | 41.93 | 0.02% | 183,234 |
| Jul 30, 2025 | 41.93 | 42.00 | 41.89 | 41.92 | 41.92 | -0.24% | 75,826 |
| Jul 29, 2025 | 41.87 | 42.02 | 41.86 | 42.02 | 42.02 | 0.50% | 223,080 |
| Jul 28, 2025 | 41.91 | 41.91 | 41.79 | 41.81 | 41.81 | -0.17% | 149,027 |
| Jul 25, 2025 | 41.80 | 41.88 | 41.78 | 41.88 | 41.88 | 0.22% | 96,365 |
| Jul 24, 2025 | 41.72 | 41.83 | 41.72 | 41.79 | 41.79 | -0.10% | 49,506 |
| Jul 23, 2025 | 41.88 | 41.88 | 41.81 | 41.83 | 41.83 | -0.24% | 86,368 |
| Jul 22, 2025 | 41.86 | 41.95 | 41.86 | 41.93 | 41.93 | 0.22% | 120,606 |
| Jul 21, 2025 | 41.84 | 41.91 | 41.82 | 41.84 | 41.84 | 0.31% | 765,196 |
| Jul 18, 2025 | 41.70 | 41.75 | 41.70 | 41.71 | 41.71 | 0.14% | 67,321 |
| Jul 17, 2025 | 41.64 | 41.71 | 41.63 | 41.65 | 41.65 | 0.02% | 144,179 |
| Jul 16, 2025 | 41.64 | 41.68 | 41.55 | 41.64 | 41.64 | 0.22% | 104,815 |
| Jul 15, 2025 | 41.74 | 41.74 | 41.55 | 41.55 | 41.55 | -0.31% | 68,807 |
| Jul 14, 2025 | 41.68 | 41.73 | 41.65 | 41.68 | 41.68 | -0.10% | 85,534 |
| Jul 11, 2025 | 41.78 | 41.78 | 41.68 | 41.72 | 41.72 | -0.36% | 129,506 |
| Jul 10, 2025 | 41.84 | 41.89 | 41.81 | 41.87 | 41.87 | 0.05% | 241,456 |
| Jul 9, 2025 | 41.75 | 41.87 | 41.75 | 41.85 | 41.85 | 0.36% | 88,182 |
| Jul 8, 2025 | 41.77 | 41.77 | 41.64 | 41.70 | 41.70 | -0.05% | 246,025 |
| Jul 7, 2025 | 41.79 | 41.88 | 41.70 | 41.72 | 41.72 | -0.41% | 354,733 |
| Jul 3, 2025 | 41.88 | 41.92 | 41.84 | 41.89 | 41.89 | -0.21% | 375,636 |
| Jul 2, 2025 | 41.90 | 41.98 | 41.90 | 41.98 | 41.98 | -0.12% | 178,446 |
| Jul 1, 2025 | 42.06 | 42.06 | 41.96 | 42.03 | 42.03 | -0.36% | 70,062 |
| Jun 30, 2025 | 42.11 | 42.22 | 42.09 | 42.18 | 42.04 | 0.29% | 148,504 |
| Jun 27, 2025 | 42.08 | 42.15 | 42.03 | 42.06 | 41.92 | -0.14% | 246,934 |
| Jun 26, 2025 | 42.07 | 42.14 | 42.01 | 42.12 | 41.98 | 0.31% | 186,761 |
| Jun 25, 2025 | 41.93 | 42.01 | 41.90 | 41.99 | 41.85 | - | 215,695 |
| Jun 24, 2025 | 41.82 | 42.01 | 41.82 | 41.99 | 41.85 | 0.33% | 100,012 |
| Jun 23, 2025 | 41.77 | 41.95 | 41.77 | 41.85 | 41.71 | 0.19% | 100,755 |
| Jun 20, 2025 | 41.71 | 41.80 | 41.65 | 41.77 | 41.63 | 0.12% | 74,723 |
| Jun 18, 2025 | 41.76 | 41.82 | 41.70 | 41.72 | 41.58 | 0.02% | 61,556 |
| Jun 17, 2025 | 41.65 | 41.72 | 41.62 | 41.71 | 41.57 | 0.34% | 55,505 |
| Jun 16, 2025 | 41.64 | 41.70 | 41.55 | 41.57 | 41.43 | -0.22% | 128,128 |
| Jun 13, 2025 | 41.68 | 41.73 | 41.58 | 41.66 | 41.52 | -0.36% | 71,156 |
| Jun 12, 2025 | 41.75 | 41.82 | 41.73 | 41.81 | 41.67 | 0.38% | 46,926 |
| Jun 11, 2025 | 41.59 | 41.67 | 41.56 | 41.65 | 41.51 | 0.36% | 140,615 |
| Jun 10, 2025 | 41.59 | 41.59 | 41.46 | 41.50 | 41.36 | 0.17% | 149,002 |
| Jun 9, 2025 | 41.39 | 41.47 | 41.36 | 41.43 | 41.29 | 0.22% | 810,455 |
| Jun 6, 2025 | 41.45 | 41.45 | 41.34 | 41.34 | 41.20 | -0.55% | 85,532 |
| Jun 5, 2025 | 41.69 | 41.72 | 41.56 | 41.57 | 41.43 | -0.24% | 209,618 |
| Jun 4, 2025 | 41.56 | 41.70 | 41.54 | 41.67 | 41.53 | 0.53% | 115,363 |
| Jun 3, 2025 | 41.46 | 41.55 | 41.40 | 41.45 | 41.31 | 0.02% | 121,187 |
| Jun 2, 2025 | 41.44 | 41.50 | 41.37 | 41.44 | 41.30 | -0.62% | 110,094 |
| May 30, 2025 | 41.65 | 41.70 | 41.58 | 41.70 | 41.41 | 0.22% | 264,276 |
| May 29, 2025 | 41.58 | 41.64 | 41.56 | 41.61 | 41.32 | 0.29% | 124,435 |
| May 28, 2025 | 41.50 | 41.52 | 41.42 | 41.49 | 41.20 | -0.12% | 299,717 |
| May 27, 2025 | 41.49 | 41.57 | 41.44 | 41.54 | 41.25 | 0.46% | 106,473 |
| May 23, 2025 | 41.41 | 41.41 | 41.29 | 41.35 | 41.06 | 0.07% | 85,927 |