Skip to main content
logo
BNY Mellon Active Core Bond ETF (BKFI)
NYSEARCA: BKFI · Real-Time Price · USD
23.99
+0.01 (0.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed

BKFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.0024.0223.9823.9923.990.04%26,482
Jun 25, 202623.9724.0023.9723.9823.980.12%1,289
Jun 24, 202623.9823.9823.9423.9523.950.42%32,299
Jun 23, 202623.8723.8823.8323.8523.850.17%22,343
Jun 22, 202623.8823.8823.8123.8123.81-0.36%30,271
Jun 18, 202623.9123.9123.9023.9023.900.31%10,318
Jun 17, 202623.9523.9523.8223.8223.82-0.48%53,891
Jun 16, 202623.9023.9423.9023.9423.940.17%9,765
Jun 15, 202623.9123.9123.8723.9023.900.17%55,558
Jun 12, 202623.8523.8623.8523.8623.860.02%13,925
Jun 11, 202623.7923.8523.7423.8523.850.55%13,391
Jun 10, 202623.7423.7723.7223.7223.720.04%21,355
Jun 9, 202623.7323.7423.6623.7123.710.09%36,962
Jun 8, 202623.7423.7423.6923.6923.69-0.14%47,152
Jun 5, 202623.7123.7423.7123.7223.72-0.44%16,795
Jun 4, 202623.8523.8523.8123.8323.830.17%2,798
Jun 3, 202623.7623.7923.7623.7923.79-0.27%91,578
Jun 2, 202623.8723.8723.8523.8523.850.10%43,457
Jun 1, 202623.7723.8323.7623.8323.82-0.14%76,962
May 29, 202623.9323.9923.9323.9523.860.19%31,031
May 28, 202623.8623.9223.8323.9023.810.15%43,107
May 27, 202623.8523.8723.8523.8723.780.02%3,776
May 26, 202623.8523.8623.8323.8623.770.44%44,698
May 22, 202623.7623.7623.7623.7623.670.19%16,511
May 21, 202623.6623.7123.6423.7123.62-0.02%4,861
May 20, 202623.6223.7223.6123.7223.630.66%42,442
May 19, 202623.5823.5823.5623.5623.47-0.46%42,454
May 18, 202623.6823.6823.6623.6723.580.01%59,032
May 15, 202623.7223.7223.6623.6723.58-0.69%28,300
May 14, 202623.8523.8723.8123.8323.740.03%93,340
May 13, 202623.8023.8323.7923.8323.740.02%60,162
May 12, 202623.8723.8723.7923.8223.73-0.23%260,671
May 11, 202623.9323.9423.8723.8823.79-0.27%140,168
May 8, 202623.9323.9523.9223.9423.850.15%138,079
May 7, 202623.9523.9823.9123.9123.82-0.12%280,928
May 6, 202623.9523.9823.4323.9423.850.29%529,824
May 5, 202623.8423.8723.8223.8723.780.15%50,585
May 4, 202623.8223.8323.7923.8323.74-0.31%38,415
May 1, 202623.9323.9423.9023.9123.820.15%3,527
Apr 30, 202623.9523.9623.9523.9623.780.35%21,595
Apr 29, 202623.9623.9623.8623.8723.70-0.59%137,391
Apr 28, 202624.0124.0224.0024.0223.84-0.15%41,629
Apr 27, 202624.0524.0524.0324.0523.88-0.19%81,297
Apr 24, 202624.0624.1124.0624.1023.920.12%36,175
Apr 23, 202624.1224.1224.0724.0723.89-0.12%5,205
Apr 22, 202624.1124.1124.0924.1023.920.09%38,285
Apr 21, 202624.1024.1124.0724.0723.90-0.34%18,057
Apr 20, 202624.1824.1824.1324.1623.980.15%84,086
Apr 17, 202624.1424.1824.1124.1223.950.29%55,898
Apr 16, 202624.0824.0824.0424.0523.88-0.08%16,753