Skip to main content
logo
BNY Mellon Active Core Bond ETF (BKFI)
NYSEARCA: BKFI · Real-Time Price · USD
0.00
-0.0695 (-0.29%)
May 19, 2026, 12:07 PM EDT - Market open

BKFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202623.6823.6823.6623.6723.670.02%59,032
May 15, 202623.7223.7223.6623.6723.67-0.70%28,300
May 14, 202623.8523.8723.8123.8323.830.03%93,340
May 13, 202623.8023.8323.7923.8323.830.02%60,162
May 12, 202623.8723.8723.7923.8223.82-0.23%260,671
May 11, 202623.9323.9423.8723.8823.88-0.27%140,168
May 8, 202623.9323.9523.9223.9423.940.15%138,079
May 7, 202623.9523.9823.9123.9123.90-0.13%280,928
May 6, 202623.9523.9823.4323.9423.930.29%529,824
May 5, 202623.8423.8723.8223.8723.870.15%50,585
May 4, 202623.8223.8323.7923.8323.83-0.31%38,415
May 1, 202623.9323.9423.9023.9123.91-0.22%3,527
Apr 30, 202623.9523.9623.9523.9623.870.35%21,595
Apr 29, 202623.9623.9623.8623.8723.79-0.59%137,391
Apr 28, 202624.0124.0224.0024.0223.93-0.15%41,629
Apr 27, 202624.0524.0524.0324.0523.96-0.19%81,297
Apr 24, 202624.0624.1124.0624.1024.010.12%36,175
Apr 23, 202624.1224.1224.0724.0723.98-0.12%5,205
Apr 22, 202624.1124.1124.0924.1024.010.09%38,285
Apr 21, 202624.1024.1124.0724.0723.99-0.34%18,057
Apr 20, 202624.1824.1824.1324.1624.070.15%84,086
Apr 17, 202624.1424.1824.1124.1224.030.29%55,898
Apr 16, 202624.0824.0824.0424.0523.96-0.08%16,753
Apr 15, 202624.0924.0924.0724.0723.98-0.17%79,656
Apr 14, 202624.0724.1224.0524.1124.020.25%34,735
Apr 13, 202623.9924.0523.9924.0523.960.14%5,947
Apr 10, 202624.0624.0624.0024.0223.93-0.02%53,012
Apr 9, 202624.0024.0824.0024.0223.93-0.06%2,679
Apr 8, 202624.0724.0724.0224.0423.950.40%13,860
Apr 7, 202623.8823.9423.8723.9423.85-21,680
Apr 6, 202623.9523.9523.8823.9423.85-0.06%88,371
Apr 2, 202623.8823.9723.8823.9623.870.11%59,036
Apr 1, 202623.9023.9323.9023.9323.84-0.33%86,602
Mar 31, 202624.0424.0723.9824.0123.830.24%41,653
Mar 30, 202623.9423.9523.9423.9523.770.59%1,253
Mar 27, 202623.8323.8323.8123.8123.63-0.15%597
Mar 26, 202623.8423.8523.8423.8523.67-0.53%43,993
Mar 25, 202623.9623.9923.9023.9723.790.43%50,790
Mar 24, 202623.8723.9023.8423.8723.69-0.23%10,911
Mar 23, 202623.9023.9323.9023.9323.750.21%1,741
Mar 20, 202623.9123.9123.8723.8823.70-0.75%45,553
Mar 19, 202624.0124.0623.9724.0623.880.07%7,500
Mar 18, 202624.0824.0824.0424.0423.86-0.36%112,073
Mar 17, 202624.0924.1524.0724.1323.940.12%25,981
Mar 16, 202624.1224.1324.0624.1023.920.42%2,584
Mar 13, 202624.0424.0423.9624.0023.82-0.05%88,941
Mar 12, 202624.0324.1024.0124.0123.83-0.63%46,872
Mar 11, 202624.1424.1724.0924.1623.98-0.29%5,524
Mar 10, 202624.2624.3124.2324.2324.05-0.12%17,497
Mar 9, 202624.1924.2624.1624.2624.080.19%111,923