BNY Mellon Core Bond ETF (BKAG)
NYSEARCA: BKAG · Real-Time Price · USD
41.72
-0.15 (-0.36%)
Jul 11, 2025, 4:00 PM - Market closed

BKAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 22, 2025 41.25 41.32 41.12 41.32 41.04 0.29% 123,678
May 21, 2025 41.42 41.43 41.15 41.20 40.92 -0.63% 125,314
May 20, 2025 41.49 41.51 41.40 41.46 41.17 -0.14% 170,802
May 19, 2025 41.33 41.59 41.30 41.52 41.23 -0.05% 1,363,697
May 16, 2025 41.64 41.64 41.53 41.54 41.25 0.12% 87,729
May 15, 2025 41.41 41.55 41.36 41.49 41.20 0.48% 84,340
May 14, 2025 41.38 41.42 41.27 41.29 41.01 -0.31% 271,709
May 13, 2025 41.55 41.55 41.35 41.42 41.13 -0.07% 56,409
May 12, 2025 41.41 41.54 41.36 41.45 41.16 -0.38% 69,370
May 9, 2025 41.65 41.80 41.60 41.61 41.32 0.07% 77,029
May 8, 2025 41.73 41.91 41.28 41.58 41.29 -0.53% 105,234
May 7, 2025 41.79 41.84 41.74 41.80 41.51 0.19% 52,801
May 6, 2025 41.63 41.72 41.56 41.72 41.43 0.26% 79,492
May 5, 2025 41.65 41.65 41.54 41.61 41.32 -0.17% 66,242
May 2, 2025 41.68 41.73 41.62 41.68 41.39 -0.38% 83,712
May 1, 2025 42.03 42.03 41.80 41.84 41.55 -0.81% 77,773
Apr 30, 2025 42.13 42.19 42.10 42.18 41.73 -0.05% 48,849