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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202541.5041.5241.4241.4941.49-0.12%299,717
May 27, 202541.4941.5741.4441.5441.540.46%106,473
May 23, 202541.4141.4141.2941.3541.350.07%85,927
May 22, 202541.2541.3241.1241.3241.320.29%123,678
May 21, 202541.4241.4341.1541.2041.20-0.63%125,314
May 20, 202541.4941.5141.4041.4641.46-0.14%170,802
May 19, 202541.3341.5941.3041.5241.52-0.05%1,363,697
May 16, 202541.6441.6441.5341.5441.540.12%87,729
May 15, 202541.4141.5541.3641.4941.490.48%84,340
May 14, 202541.3841.4241.2741.2941.29-0.31%271,709
May 13, 202541.5541.5541.3541.4241.42-0.07%56,409
May 12, 202541.4141.5441.3641.4541.45-0.38%69,370
May 9, 202541.6541.8041.6041.6141.610.07%77,029
May 8, 202541.7341.9141.2841.5841.58-0.53%105,234
May 7, 202541.7941.8441.7441.8041.800.19%52,801
May 6, 202541.6341.7241.5641.7241.720.26%79,492
May 5, 202541.6541.6541.5441.6141.61-0.17%66,242
May 2, 202541.6841.7341.6241.6841.68-0.38%83,712
May 1, 202542.0342.0341.8041.8441.84-0.81%77,773
Apr 30, 202542.1342.1942.1042.1842.02-0.05%48,849
Apr 29, 202542.0942.2042.0242.2042.040.21%76,580
Apr 28, 202541.9142.1141.9142.1141.950.38%54,950
Apr 25, 202541.9841.9841.8141.9541.790.29%39,228
Apr 24, 202541.7441.8441.7441.8341.670.58%93,350
Apr 23, 202541.8341.8941.5641.5941.430.22%48,283
Apr 22, 202541.5941.5941.4741.5041.340.14%66,201
Apr 21, 202541.5541.6741.4241.4441.28-0.46%93,810
Apr 17, 202541.8241.9041.6141.6341.47-0.31%68,522
Apr 16, 202541.6341.7941.5741.7641.600.31%100,132
Apr 15, 202541.5241.7241.5241.6341.470.26%110,976
Apr 14, 202541.3941.5941.3941.5241.360.49%214,928
Apr 11, 202541.2541.3740.9041.3241.160.07%140,664
Apr 10, 202541.5741.7041.2941.2941.13-0.82%53,849
Apr 9, 202541.2441.6541.0341.6341.470.29%300,031
Apr 8, 202541.7141.8841.5141.5141.35-0.77%181,513
Apr 7, 202542.2842.3041.6141.8341.67-1.06%167,986
Apr 4, 202542.4442.6142.1842.2842.12-0.02%2,082,076
Apr 3, 202542.3742.4342.2942.2942.130.50%223,823
Apr 2, 202542.2342.2341.9942.0841.92-0.12%114,317
Apr 1, 202542.0742.2142.0742.1341.97-110,188
Mar 31, 202542.2342.2342.0242.1341.830.24%165,454
Mar 28, 202541.9342.0541.9342.0341.730.55%139,734
Mar 27, 202541.7941.8241.7541.8041.51-55,118
Mar 26, 202541.8841.8841.7841.8041.51-0.19%111,221
Mar 25, 202541.8041.9541.8041.8841.590.05%133,545
Mar 24, 202541.9841.9841.8541.8641.57-0.40%165,010
Mar 21, 202542.1642.1642.0342.0341.73-0.21%182,479
Mar 20, 202542.2342.2342.0542.1241.820.24%128,487
Mar 19, 202541.8942.0641.8642.0241.720.20%83,111
Mar 18, 202541.9441.9841.8441.9441.640.16%229,721