BNY Mellon Core Bond ETF (BKAG)

BKAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	42.04	42.06	41.98	42.00	-	0.04%	57,980
May 28, 2026	41.96	42.01	41.84	41.98	41.98	0.19%	110,505
May 27, 2026	41.90	41.95	41.85	41.90	41.90	0.14%	222,121
May 26, 2026	41.87	41.87	41.78	41.84	41.84	0.29%	141,032
May 22, 2026	41.72	41.78	41.62	41.72	41.72	0.13%	138,117
May 21, 2026	41.61	41.70	41.46	41.67	41.67	0.02%	89,386
May 20, 2026	41.42	41.68	41.42	41.66	41.66	0.58%	146,173
May 19, 2026	41.45	41.46	41.36	41.42	41.42	-0.33%	112,188
May 18, 2026	41.59	41.69	41.50	41.56	41.56	-0.05%	209,786
May 15, 2026	41.61	41.63	41.55	41.58	41.58	-0.56%	160,193
May 14, 2026	41.89	41.93	41.81	41.82	41.82	-0.04%	69,465
May 13, 2026	41.79	41.84	41.77	41.83	41.83	-0.05%	92,414
May 12, 2026	41.89	41.89	41.81	41.85	41.85	-0.24%	390,935
May 11, 2026	42.01	42.03	41.94	41.95	41.95	-0.25%	73,068
May 8, 2026	42.06	42.09	42.03	42.06	42.06	0.25%	106,863
May 7, 2026	42.10	42.12	41.90	41.95	41.95	-0.23%	86,654
May 6, 2026	42.01	42.06	41.99	42.05	42.05	0.43%	90,815
May 5, 2026	41.89	41.91	41.85	41.87	41.87	0.14%	142,257
May 4, 2026	41.87	41.89	41.73	41.81	41.81	-0.28%	134,400
May 1, 2026	41.92	42.02	41.88	41.93	41.92	0.13%	116,287
Apr 30, 2026	42.09	42.09	42.02	42.02	41.87	0.09%	70,346
Apr 29, 2026	42.03	42.06	41.97	41.98	41.84	-0.42%	69,684
Apr 28, 2026	42.13	42.16	42.10	42.16	42.01	-0.07%	93,414
Apr 27, 2026	42.21	42.24	42.16	42.19	42.04	-0.17%	84,252
Apr 24, 2026	42.17	42.27	42.14	42.26	42.11	0.24%	266,252
Apr 23, 2026	42.27	42.28	42.12	42.16	42.01	-0.19%	115,770
Apr 22, 2026	42.32	42.32	42.23	42.24	42.09	0.09%	89,816
Apr 21, 2026	42.27	42.30	42.20	42.20	42.05	-0.28%	79,018
Apr 20, 2026	42.35	42.37	42.28	42.32	42.17	-0.09%	121,008
Apr 17, 2026	42.40	42.40	42.33	42.36	42.21	0.40%	105,415
Apr 16, 2026	42.60	42.60	42.17	42.19	42.04	-0.19%	78,535
Apr 15, 2026	42.28	42.29	42.22	42.27	42.12	-0.11%	141,950
Apr 14, 2026	42.24	42.33	42.18	42.32	42.17	0.27%	526,208
Apr 13, 2026	42.13	42.21	42.09	42.20	42.05	0.14%	196,606
Apr 10, 2026	42.18	42.19	42.11	42.14	41.99	-0.11%	60,867
Apr 9, 2026	42.15	42.25	42.10	42.19	42.04	-0.04%	64,275
Apr 8, 2026	42.28	42.28	42.15	42.20	42.05	0.31%	94,684
Apr 7, 2026	42.03	42.09	41.90	42.07	41.92	0.12%	228,810
Apr 6, 2026	42.01	42.08	42.00	42.02	41.87	-0.12%	87,243
Apr 2, 2026	41.95	42.11	41.95	42.07	41.92	0.14%	59,535
Apr 1, 2026	41.98	42.06	41.95	42.01	41.86	-0.06%	88,920
Mar 31, 2026	42.19	42.22	42.09	42.20	41.89	0.43%	118,135
Mar 30, 2026	42.08	42.12	41.95	42.02	41.71	0.43%	755,238
Mar 27, 2026	41.78	41.92	41.72	41.84	41.53	0.01%	205,834
Mar 26, 2026	41.98	42.00	41.82	41.84	41.53	-0.57%	169,070
Mar 25, 2026	42.10	42.11	42.03	42.08	41.76	0.42%	64,439
Mar 24, 2026	41.94	41.98	41.84	41.90	41.59	-0.31%	84,730
Mar 23, 2026	41.95	42.10	41.89	42.03	41.72	0.41%	119,453
Mar 20, 2026	42.06	42.06	41.80	41.86	41.55	-0.90%	2,276,912
Mar 19, 2026	42.07	42.26	42.07	42.24	41.93	0.14%	143,608

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.