Skip to main content
logo
BNY Mellon Active Core Bond ETF (BKFI)
NYSEARCA: BKFI · Real-Time Price · USD
23.14
-0.13 (-0.58%)
Nov 10, 2026, 9:39 AM EST - Market open

BKFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202623.1523.1823.1423.1423.14-0.58%411
Nov 9, 202623.2923.3023.2423.2823.280.03%20,855
Nov 6, 202623.2223.2823.2223.2723.27-0.05%20,080
Nov 5, 202623.2623.2823.2423.2823.280.24%16,387
Nov 4, 202623.1923.2523.1523.2323.230.41%17,876
Nov 3, 202623.1723.1723.0723.1323.13-0.13%10,949
Nov 2, 202623.1823.2123.1323.1623.160.34%18,408
Oct 30, 202623.1823.2223.1323.1723.080.17%42,702
Oct 29, 202623.1823.2023.1123.1323.040.08%41,514
Oct 28, 202623.1023.1123.0423.1123.03-0.13%8,401
Oct 27, 202623.1023.1623.0823.1423.060.10%20,309
Oct 26, 202623.0823.1723.0823.1223.030.04%55,211
Oct 23, 202623.1423.1423.1123.1123.02-0.09%526
Oct 22, 202623.0623.1423.0623.1323.040.83%49,278
Oct 21, 202622.9822.9922.9122.9422.850.09%1,128
Oct 20, 202622.8822.9622.8722.9222.830.35%94,926
Oct 19, 202622.8922.9522.8422.8422.75-0.67%52,796
Oct 16, 202622.9423.0022.9323.0022.910.24%34,267
Oct 15, 202622.9923.0222.9322.9422.850.33%23,754
Oct 14, 202622.7922.8722.7322.8622.780.19%35,032
Oct 13, 202622.9122.9122.7622.8222.730.13%60,364
Oct 12, 202622.7822.8422.7822.7922.700.18%6,733
Oct 9, 202622.8722.8722.7322.7522.66-0.22%39,569
Oct 8, 202622.7222.9422.7222.8022.710.18%41,578
Oct 7, 202622.7022.7622.6922.7622.67-0.06%55,987
Oct 6, 202622.8322.8322.7322.7822.690.33%313,316
Oct 5, 202622.7322.7522.6622.7022.61-0.09%35,653
Oct 2, 202622.8222.8622.6922.7222.63-0.17%31,912
Oct 1, 202622.7822.8122.6722.7622.670.11%80,370
Sep 30, 202622.8222.8222.8222.8222.65-0.33%2,088
Sep 29, 202622.9422.9422.7622.9022.720.28%15,077
Sep 28, 202622.8422.8522.7922.8422.66-0.59%21,023
Sep 25, 202622.9622.9722.8922.9722.790.20%16,237
Sep 24, 202623.0223.0622.9222.9322.75-0.49%49,526
Sep 23, 202623.0423.0423.0423.0422.86-0.76%44
Sep 22, 202623.2123.2423.1823.2223.04-0.03%27,379
Sep 21, 202623.2523.2523.1923.2223.040.24%15,490
Sep 18, 202623.1923.1923.1723.1722.99-0.45%1,842
Sep 17, 202623.2623.2723.2023.2723.090.56%35,650
Sep 16, 202623.1523.1923.1423.1422.960.01%8,046
Sep 15, 202623.1523.1623.1323.1422.96-0.22%6,890
Sep 14, 202623.1923.2123.1423.1923.010.22%27,606
Sep 11, 202623.1823.2623.1423.1422.96-0.34%9,675
Sep 10, 202623.2423.2423.1923.2223.04-0.34%23,855
Sep 9, 202623.4123.4123.3023.3023.12-0.34%12,575
Sep 8, 202623.4023.4323.3623.3823.20-0.04%19,993
Sep 4, 202623.3923.4423.3823.3923.21-0.11%17,822
Sep 3, 202623.4023.4523.4023.4223.230.28%9,383
Sep 2, 202623.4023.4023.3323.3523.17-0.02%18,445
Sep 1, 202623.3523.4323.3523.3623.17-0.24%14,603