Skip to main content
logo
BNY Mellon Active Core Bond ETF (BKFI)
NYSEARCA: BKFI · Real-Time Price · USD
22.75
-0.05 (-0.22%)
Oct 9, 2026, 4:00 PM EDT - Market closed

BKFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202622.8722.8722.7322.7522.75-0.22%39,569
Oct 8, 202622.7222.9422.7222.8022.800.18%41,578
Oct 7, 202622.7022.7622.6922.7622.76-0.06%55,986
Oct 6, 202622.8322.8322.7322.7822.770.33%313,316
Oct 5, 202622.7322.7522.6622.7022.70-0.09%35,653
Oct 2, 202622.8222.8622.6922.7222.72-0.17%31,912
Oct 1, 202622.7822.8122.6722.7622.760.11%80,370
Sep 30, 202622.8222.8222.8222.8222.73-0.33%2,088
Sep 29, 202622.9422.9422.7622.9022.810.28%15,077
Sep 28, 202622.8422.8522.7922.8422.74-0.59%21,023
Sep 25, 202622.9622.9722.8922.9722.880.20%16,237
Sep 24, 202623.0223.0622.9222.9322.83-0.49%49,526
Sep 23, 202623.0423.0423.0423.0422.95-0.76%44
Sep 22, 202623.2123.2423.1823.2223.12-0.03%27,379
Sep 21, 202623.2523.2523.1923.2223.130.24%15,490
Sep 18, 202623.1923.1923.1723.1723.07-0.45%1,842
Sep 17, 202623.2623.2723.2023.2723.180.56%35,650
Sep 16, 202623.1523.1923.1423.1423.050.01%8,046
Sep 15, 202623.1523.1623.1323.1423.05-0.22%6,890
Sep 14, 202623.1923.2123.1423.1923.100.22%27,606
Sep 11, 202623.1823.2623.1423.1423.05-0.34%9,675
Sep 10, 202623.2423.2423.1923.2223.13-0.34%23,855
Sep 9, 202623.4123.4123.3023.3023.21-0.34%12,575
Sep 8, 202623.4023.4323.3623.3823.29-0.04%19,993
Sep 4, 202623.3923.4423.3823.3923.30-0.11%17,822
Sep 3, 202623.4023.4523.4023.4223.320.28%9,383
Sep 2, 202623.4023.4023.3323.3523.26-0.02%18,445
Sep 1, 202623.3523.4323.3523.3623.26-0.24%14,603
Aug 31, 202623.5123.5323.4823.5023.32-0.23%17,299
Aug 28, 202623.6023.6023.5623.5623.37-0.23%5,013
Aug 27, 202623.6323.6323.6023.6123.430.04%10,869
Aug 26, 202623.5223.6323.5223.6023.42-0.13%24,650
Aug 25, 202623.5923.6523.5823.6323.450.47%17,868
Aug 24, 202623.5423.5823.5223.5223.340.09%105,110
Aug 21, 202623.5523.5523.4723.5023.32-0.04%14,527
Aug 20, 202623.4223.5523.4223.5123.33-0.38%51,057
Aug 19, 202623.6523.6523.5823.6023.420.40%174,022
Aug 18, 202623.5123.5123.4623.5123.320.06%4,885
Aug 17, 202623.5523.5523.4723.4923.31-0.21%18,344
Aug 14, 202623.5523.5623.5223.5423.36-0.28%9,807
Aug 13, 202623.5823.6223.5823.6123.420.32%5,796
Aug 12, 202623.5623.5723.5323.5323.350.11%472
Aug 11, 202623.5023.5123.4923.5123.320.04%7,452
Aug 10, 202623.5223.5223.5023.5023.31-0.26%5,007
Aug 7, 202623.5623.5623.5623.5623.370.20%259
Aug 6, 202623.5423.5423.4923.5123.33-0.21%8,851
Aug 5, 202623.5523.6223.5523.5623.38-0.04%31,295
Aug 4, 202623.5823.5923.5723.5723.390.55%16,061
Aug 3, 202623.3223.4923.1623.4423.260.22%17,109
Jul 31, 202623.4523.4822.5723.4823.21-0.34%27,609