Skip to main content
logo
BNY Mellon Active Core Bond ETF (BKFI)
NYSEARCA: BKFI · Real-Time Price · USD
23.56
-0.05 (-0.23%)
Aug 28, 2026, 4:00 PM EDT - Market closed

BKFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202623.6023.6023.5623.5623.56-0.23%5,013
Aug 27, 202623.6323.6323.6023.6123.610.04%10,869
Aug 26, 202623.5223.6323.5223.6023.60-0.13%24,650
Aug 25, 202623.5923.6523.5823.6323.630.47%17,868
Aug 24, 202623.5423.5823.5223.5223.520.09%105,110
Aug 21, 202623.5523.5523.4723.5023.50-0.04%14,527
Aug 20, 202623.4223.5523.4223.5123.51-0.38%51,057
Aug 19, 202623.6523.6523.5823.6023.600.40%174,022
Aug 18, 202623.5123.5123.4623.5123.510.06%4,885
Aug 17, 202623.5523.5523.4723.4923.49-0.21%18,344
Aug 14, 202623.5523.5623.5223.5423.54-0.28%9,807
Aug 13, 202623.5823.6223.5823.6123.610.32%5,796
Aug 12, 202623.5623.5723.5323.5323.530.11%472
Aug 11, 202623.5023.5123.4923.5123.510.04%7,452
Aug 10, 202623.5223.5223.5023.5023.50-0.26%5,007
Aug 7, 202623.5623.5623.5623.5623.560.20%258
Aug 6, 202623.5423.5423.4923.5123.51-0.21%8,851
Aug 5, 202623.5523.6223.5523.5623.56-0.04%31,295
Aug 4, 202623.5823.5923.5723.5723.570.55%16,061
Aug 3, 202623.3223.4923.1623.4423.440.22%17,109
Jul 31, 202623.4523.4822.5723.4823.39-0.34%27,609
Jul 30, 202623.5923.6023.5523.5623.470.10%9,080
Jul 29, 202623.6323.6323.5423.5423.44-0.42%9,099
Jul 28, 202623.6423.6423.6423.6423.540.28%2,088
Jul 27, 202623.5823.5823.5723.5723.480.26%5,658
Jul 24, 202623.4723.5622.8223.5123.420.06%20,936
Jul 23, 202623.5023.5023.5023.5023.40-0.40%5,206
Jul 22, 202623.6423.6423.5923.5923.50-1,851
Jul 21, 202623.6423.6422.8823.5923.50-0.25%41,076
Jul 20, 202623.6523.6523.6423.6523.56-0.42%1,367
Jul 17, 202623.7923.7923.7523.7523.660.25%7,998
Jul 16, 202623.6823.7023.6823.6923.60-0.04%3,510
Jul 15, 202623.7123.7223.7023.7023.610.17%40,666
Jul 14, 202623.6423.6723.6323.6623.570.15%14,970
Jul 13, 202623.6623.6723.6323.6323.53-0.36%22,167
Jul 10, 202623.7023.7323.7023.7123.62-0.04%21,489
Jul 9, 202623.7323.7623.7023.7223.630.17%186,530
Jul 8, 202623.6423.7023.6423.6823.59-0.13%22,966
Jul 7, 202623.7623.7823.7123.7123.62-0.50%26,672
Jul 6, 202623.8023.8323.8023.8323.740.17%20,469
Jul 2, 202623.7723.8323.7723.7923.70-0.02%46,905
Jul 1, 202623.8123.8223.7723.8023.70-0.17%48,032
Jun 30, 202623.9623.9623.2623.9223.74-0.42%4,893
Jun 29, 202624.0024.0423.9824.0323.840.15%14,315
Jun 26, 202624.0024.0223.9823.9923.810.04%26,482
Jun 25, 202623.9724.0023.9723.9823.800.12%1,289
Jun 24, 202623.9823.9823.9423.9523.770.42%32,299
Jun 23, 202623.8723.8823.8323.8523.670.17%22,343
Jun 22, 202623.8823.8823.8123.8123.63-0.36%30,271
Jun 18, 202623.9123.9123.9023.9023.720.31%10,318