BNY Mellon Core Bond ETF (BKAG)
NYSEARCA: BKAG · Real-Time Price · USD
42.03
+0.23 (0.55%)
At close: Mar 28, 2025, 4:00 PM
41.88
-0.15 (-0.35%)
After-hours: Mar 28, 2025, 8:00 PM EDT
BKAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 41.93 | 42.05 | 41.93 | 42.03 | 42.03 | 0.55% | 139,734 |
| Mar 27, 2025 | 41.79 | 41.82 | 41.75 | 41.80 | 41.80 | - | 55,118 |
| Mar 26, 2025 | 41.88 | 41.88 | 41.78 | 41.80 | 41.80 | -0.19% | 111,221 |
| Mar 25, 2025 | 41.80 | 41.95 | 41.80 | 41.88 | 41.88 | 0.05% | 133,545 |
| Mar 24, 2025 | 41.98 | 41.98 | 41.85 | 41.86 | 41.86 | -0.40% | 165,010 |
| Mar 21, 2025 | 42.16 | 42.16 | 42.03 | 42.03 | 42.03 | -0.21% | 182,479 |
| Mar 20, 2025 | 42.23 | 42.23 | 42.05 | 42.12 | 42.12 | 0.24% | 128,487 |
| Mar 19, 2025 | 41.89 | 42.06 | 41.86 | 42.02 | 42.02 | 0.20% | 83,111 |
| Mar 18, 2025 | 41.94 | 41.98 | 41.84 | 41.94 | 41.94 | 0.16% | 229,721 |
| Mar 17, 2025 | 41.92 | 41.99 | 41.87 | 41.87 | 41.87 | 0.14% | 79,348 |
| Mar 14, 2025 | 41.92 | 41.92 | 41.81 | 41.81 | 41.81 | -0.24% | 82,722 |
| Mar 13, 2025 | 41.75 | 41.94 | 41.70 | 41.91 | 41.91 | 0.29% | 89,165 |
| Mar 12, 2025 | 41.79 | 41.89 | 41.77 | 41.79 | 41.79 | -0.33% | 147,766 |
| Mar 11, 2025 | 42.06 | 42.40 | 41.88 | 41.93 | 41.93 | -0.33% | 106,970 |
| Mar 10, 2025 | 42.05 | 42.12 | 42.00 | 42.07 | 42.07 | 0.41% | 171,029 |
| Mar 7, 2025 | 42.10 | 42.10 | 41.83 | 41.90 | 41.90 | 0.02% | 155,285 |
| Mar 6, 2025 | 41.93 | 41.99 | 41.80 | 41.89 | 41.89 | -0.12% | 139,109 |
| Mar 5, 2025 | 42.14 | 42.19 | 41.93 | 41.94 | 41.94 | -0.40% | 173,103 |
| Mar 4, 2025 | 42.28 | 42.30 | 42.06 | 42.11 | 42.11 | -0.26% | 397,109 |
| Mar 3, 2025 | 42.04 | 42.22 | 41.98 | 42.22 | 42.22 | -0.12% | 239,608 |
| Feb 28, 2025 | 42.14 | 42.27 | 42.10 | 42.27 | 42.13 | 0.50% | 273,328 |
| Feb 27, 2025 | 42.00 | 42.09 | 42.00 | 42.06 | 41.92 | -0.12% | 96,686 |
| Feb 26, 2025 | 42.07 | 42.14 | 41.99 | 42.11 | 41.97 | 0.14% | 240,485 |
| Feb 25, 2025 | 42.00 | 42.06 | 41.97 | 42.05 | 41.91 | 0.63% | 329,143 |
| Feb 24, 2025 | 41.69 | 41.81 | 41.69 | 41.79 | 41.65 | 0.11% | 183,086 |
| Feb 21, 2025 | 41.61 | 41.75 | 41.58 | 41.74 | 41.60 | 0.46% | 162,888 |
| Feb 20, 2025 | 41.51 | 41.56 | 41.51 | 41.55 | 41.42 | 0.22% | 215,727 |
| Feb 19, 2025 | 41.35 | 41.48 | 41.35 | 41.46 | 41.33 | 0.14% | 159,937 |
| Feb 18, 2025 | 41.56 | 41.56 | 41.40 | 41.40 | 41.27 | -0.41% | 86,086 |
| Feb 14, 2025 | 41.63 | 41.66 | 41.57 | 41.57 | 41.44 | 0.24% | 76,241 |
| Feb 13, 2025 | 41.34 | 41.47 | 41.34 | 41.47 | 41.34 | 0.63% | 160,017 |
| Feb 12, 2025 | 41.18 | 41.22 | 41.13 | 41.21 | 41.08 | -0.45% | 212,152 |
| Feb 11, 2025 | 41.40 | 41.44 | 41.37 | 41.40 | 41.26 | -0.18% | 255,383 |
| Feb 10, 2025 | 41.51 | 41.56 | 41.46 | 41.47 | 41.34 | - | 79,138 |
| Feb 7, 2025 | 41.90 | 41.90 | 41.45 | 41.47 | 41.34 | -0.34% | 176,882 |
| Feb 6, 2025 | 41.59 | 41.66 | 41.56 | 41.61 | 41.48 | -0.05% | 143,399 |
| Feb 5, 2025 | 41.56 | 41.69 | 41.55 | 41.63 | 41.50 | 0.53% | 354,580 |
| Feb 4, 2025 | 41.44 | 41.44 | 41.26 | 41.41 | 41.28 | 0.05% | 165,430 |
| Feb 3, 2025 | 41.45 | 41.50 | 41.30 | 41.39 | 41.26 | -0.17% | 117,416 |
| Jan 31, 2025 | 41.54 | 41.60 | 41.40 | 41.46 | 41.18 | -0.19% | 125,838 |
| Jan 30, 2025 | 41.54 | 41.58 | 41.51 | 41.54 | 41.26 | 0.10% | 202,077 |
| Jan 29, 2025 | 41.57 | 41.58 | 41.40 | 41.50 | 41.22 | -0.05% | 167,945 |
| Jan 28, 2025 | 41.48 | 41.52 | 41.42 | 41.52 | 41.24 | - | 118,646 |
| Jan 27, 2025 | 41.43 | 41.54 | 41.43 | 41.52 | 41.24 | 0.48% | 143,674 |
| Jan 24, 2025 | 41.22 | 41.34 | 41.21 | 41.32 | 41.04 | 0.22% | 135,704 |
| Jan 23, 2025 | 41.20 | 41.25 | 41.19 | 41.23 | 40.96 | -0.15% | 202,016 |
| Jan 22, 2025 | 41.35 | 41.37 | 41.28 | 41.29 | 41.01 | -0.19% | 172,994 |
| Jan 21, 2025 | 41.39 | 41.45 | 41.30 | 41.37 | 41.09 | 0.24% | 740,772 |
| Jan 17, 2025 | 41.31 | 41.34 | 41.26 | 41.27 | 41.00 | -0.05% | 381,226 |
| Jan 16, 2025 | 41.29 | 41.29 | 41.09 | 41.29 | 41.01 | 0.29% | 142,714 |