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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202543.0043.0242.9743.0243.020.10%98,458
Oct 27, 202542.9442.9842.8942.9842.980.08%90,134
Oct 24, 202542.9542.9642.9042.9442.940.11%85,779
Oct 23, 202542.9642.9642.8842.9042.90-0.23%192,495
Oct 22, 202542.9943.0142.9443.0043.000.01%65,660
Oct 21, 202543.0043.0242.9842.9942.990.12%71,752
Oct 20, 202542.9142.9642.8942.9442.940.14%624,732
Oct 17, 202542.9142.9142.8342.8842.88-0.12%63,431
Oct 16, 202542.7842.9342.7542.9342.930.35%129,489
Oct 15, 202542.7642.8542.7642.7842.780.02%158,810
Oct 14, 202542.7042.7942.6942.7742.770.13%107,104
Oct 13, 202542.6642.7342.6342.7242.720.13%66,261
Oct 10, 202542.6042.6942.5842.6642.660.38%67,545
Oct 9, 202542.5542.5542.4642.5042.50-0.05%227,750
Oct 8, 202542.6142.6142.5242.5242.520.01%61,066
Oct 7, 202542.4842.5642.4742.5242.520.16%89,614
Oct 6, 202542.4742.5242.4442.4542.45-0.22%118,640
Oct 3, 202542.5942.6142.5442.5442.54-0.09%177,780
Oct 2, 202542.5242.6042.5142.5842.580.12%192,267
Oct 1, 202542.5442.5642.4842.5342.53-0.16%294,972
Sep 30, 202542.6542.6842.5842.6042.44-0.05%78,371
Sep 29, 202542.5742.6242.5542.6242.460.28%103,753
Sep 26, 202542.5342.5642.4742.5042.35-0.02%124,348
Sep 25, 202542.5042.5142.4442.5142.36-0.07%109,868
Sep 24, 202542.5842.6242.5442.5442.39-0.19%109,376
Sep 23, 202542.6142.6542.5442.6242.460.16%103,939
Sep 22, 202542.6142.6142.5342.5542.39-0.16%72,090
Sep 19, 202542.6042.6342.5542.6242.46-0.02%45,650
Sep 18, 202542.6342.6642.5642.6342.47-0.21%90,275
Sep 17, 202542.8042.9242.7242.7242.56-0.23%82,919
Sep 16, 202542.7842.8342.7742.8242.660.07%119,638
Sep 15, 202542.7642.8242.7542.7942.630.23%79,653
Sep 12, 202542.6942.7142.6342.6942.53-0.16%115,933
Sep 11, 202542.7242.8042.7142.7642.600.23%90,600
Sep 10, 202542.6742.7242.6342.6642.500.14%126,034
Sep 9, 202542.6342.6542.5742.6042.44-0.14%94,604
Sep 8, 202542.6242.8342.5542.6642.500.33%423,862
Sep 5, 202542.5442.5942.5242.5242.370.45%117,143
Sep 4, 202542.2542.3342.2042.3342.180.38%54,713
Sep 3, 202542.0542.2142.0442.1742.020.36%63,235
Sep 2, 202541.9742.0541.9542.0241.87-0.59%97,991
Aug 29, 202542.2142.3042.2142.2741.97-0.14%97,921
Aug 28, 202542.2742.3342.2542.3342.030.18%173,954
Aug 27, 202542.1542.2642.1442.2641.960.08%77,971
Aug 26, 202542.1542.2242.1342.2241.920.15%94,827
Aug 25, 202542.1442.1942.1242.1641.86-0.11%120,819
Aug 22, 202542.0642.2442.0642.2041.900.43%59,597
Aug 21, 202542.0442.0541.9642.0241.73-0.15%95,146
Aug 20, 202542.0542.1242.0542.0941.790.04%83,527
Aug 19, 202542.0542.0742.0442.0741.780.19%58,944