Skip to main content
logo
BNY Mellon Active Core Bond ETF (BKFI)
NYSEARCA: BKFI · Real-Time Price · USD
23.17
-0.11 (-0.45%)
Sep 18, 2026, 4:00 PM EDT - Market closed

BKFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202623.1923.1923.1723.1723.17-0.45%1,842
Sep 17, 202623.2623.2723.2023.2723.270.56%35,650
Sep 16, 202623.1523.1923.1423.1423.140.01%8,046
Sep 15, 202623.1523.1623.1323.1423.14-0.22%6,890
Sep 14, 202623.1923.2123.1423.1923.190.22%27,606
Sep 11, 202623.1823.2623.1423.1423.14-0.34%9,675
Sep 10, 202623.2423.2423.1923.2223.22-0.34%23,855
Sep 9, 202623.4123.4123.3023.3023.30-0.34%12,575
Sep 8, 202623.4023.4323.3623.3823.38-0.04%19,992
Sep 4, 202623.3923.4423.3823.3923.39-0.11%17,822
Sep 3, 202623.4023.4523.4023.4223.420.28%9,383
Sep 2, 202623.4023.4023.3323.3523.35-0.02%18,445
Sep 1, 202623.3523.4323.3523.3623.36-0.24%14,603
Aug 31, 202623.5123.5323.4823.5023.41-0.23%17,299
Aug 28, 202623.6023.6023.5623.5623.47-0.23%5,013
Aug 27, 202623.6323.6323.6023.6123.520.04%10,869
Aug 26, 202623.5223.6323.5223.6023.51-0.13%24,650
Aug 25, 202623.5923.6523.5823.6323.540.47%17,868
Aug 24, 202623.5423.5823.5223.5223.430.09%105,110
Aug 21, 202623.5523.5523.4723.5023.41-0.04%14,527
Aug 20, 202623.4223.5523.4223.5123.42-0.38%51,057
Aug 19, 202623.6523.6523.5823.6023.510.40%174,022
Aug 18, 202623.5123.5123.4623.5123.420.06%4,885
Aug 17, 202623.5523.5523.4723.4923.40-0.21%18,344
Aug 14, 202623.5523.5623.5223.5423.45-0.28%9,807
Aug 13, 202623.5823.6223.5823.6123.520.32%5,796
Aug 12, 202623.5623.5723.5323.5323.440.11%472
Aug 11, 202623.5023.5123.4923.5123.420.04%7,452
Aug 10, 202623.5223.5223.5023.5023.41-0.26%5,007
Aug 7, 202623.5623.5623.5623.5623.470.20%259
Aug 6, 202623.5423.5423.4923.5123.42-0.21%8,851
Aug 5, 202623.5523.6223.5523.5623.47-0.04%31,295
Aug 4, 202623.5823.5923.5723.5723.480.55%16,061
Aug 3, 202623.3223.4923.1623.4423.350.22%17,109
Jul 31, 202623.4523.4822.5723.4823.30-0.34%27,609
Jul 30, 202623.5923.6023.5523.5623.380.10%9,080
Jul 29, 202623.6323.6323.5423.5423.36-0.42%9,099
Jul 28, 202623.6423.6423.6423.6423.460.28%2,088
Jul 27, 202623.5823.5823.5723.5723.390.26%5,658
Jul 24, 202623.4723.5622.8223.5123.330.06%20,936
Jul 23, 202623.5023.5023.5023.5023.32-0.40%5,206
Jul 22, 202623.6423.6423.5923.5923.41-1,851
Jul 21, 202623.6423.6422.8823.5923.41-0.25%41,076
Jul 20, 202623.6523.6523.6423.6523.47-0.42%1,367
Jul 17, 202623.7923.7923.7523.7523.570.25%7,998
Jul 16, 202623.6823.7023.6823.6923.51-0.04%3,510
Jul 15, 202623.7123.7223.7023.7023.520.17%40,666
Jul 14, 202623.6423.6723.6323.6623.480.15%14,970
Jul 13, 202623.6623.6723.6323.6323.45-0.36%22,167
Jul 10, 202623.7023.7323.7023.7123.53-0.04%21,489