Skip to main content
logo
BNY Mellon Active Core Bond ETF (BKFI)
NYSEARCA: BKFI · Real-Time Price · USD
23.75
+0.06 (0.25%)
Jul 17, 2026, 4:00 PM EDT - Market closed

BKFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202623.7923.7923.7523.7523.750.25%7,998
Jul 16, 202623.6823.7023.6823.6923.69-0.04%3,510
Jul 15, 202623.7123.7223.7023.7023.700.17%40,666
Jul 14, 202623.6423.6723.6323.6623.660.15%14,970
Jul 13, 202623.6623.6723.6323.6323.63-0.36%22,167
Jul 10, 202623.7023.7323.7023.7123.71-0.04%21,489
Jul 9, 202623.7323.7623.7023.7223.720.17%186,530
Jul 8, 202623.6423.7023.6423.6823.68-0.13%22,966
Jul 7, 202623.7623.7823.7123.7123.71-0.50%26,672
Jul 6, 202623.8023.8323.8023.8323.830.17%20,469
Jul 2, 202623.7723.8323.7723.7923.79-0.02%46,905
Jul 1, 202623.8123.8223.7723.8023.80-0.17%48,032
Jun 30, 202623.9623.9623.2623.9223.84-0.42%4,893
Jun 29, 202624.0024.0423.9824.0323.940.15%14,315
Jun 26, 202624.0024.0223.9823.9923.900.04%26,482
Jun 25, 202623.9724.0023.9723.9823.890.12%1,289
Jun 24, 202623.9823.9823.9423.9523.860.42%32,299
Jun 23, 202623.8723.8823.8323.8523.760.17%22,343
Jun 22, 202623.8823.8823.8123.8123.72-0.36%30,271
Jun 18, 202623.9123.9123.9023.9023.810.31%10,318
Jun 17, 202623.9523.9523.8223.8223.73-0.48%53,891
Jun 16, 202623.9023.9423.9023.9423.850.17%9,765
Jun 15, 202623.9123.9123.8723.9023.810.17%55,558
Jun 12, 202623.8523.8623.8523.8623.770.02%13,925
Jun 11, 202623.7923.8523.7423.8523.760.55%13,391
Jun 10, 202623.7423.7723.7223.7223.630.04%21,355
Jun 9, 202623.7323.7423.6623.7123.620.09%36,962
Jun 8, 202623.7423.7423.6923.6923.60-0.14%47,152
Jun 5, 202623.7123.7423.7123.7223.63-0.44%16,795
Jun 4, 202623.8523.8523.8123.8323.740.17%2,798
Jun 3, 202623.7623.7923.7623.7923.70-0.27%91,578
Jun 2, 202623.8723.8723.8523.8523.760.10%43,457
Jun 1, 202623.7723.8323.7623.8323.74-0.14%76,962
May 29, 202623.9323.9923.9323.9523.770.19%31,031
May 28, 202623.8623.9223.8323.9023.720.15%43,107
May 27, 202623.8523.8723.8523.8723.690.02%3,776
May 26, 202623.8523.8623.8323.8623.690.44%44,698
May 22, 202623.7623.7623.7623.7623.580.19%16,511
May 21, 202623.6623.7123.6423.7123.54-0.02%4,861
May 20, 202623.6223.7223.6123.7223.540.66%42,442
May 19, 202623.5823.5823.5623.5623.39-0.46%42,454
May 18, 202623.6823.6823.6623.6723.500.01%59,032
May 15, 202623.7223.7223.6623.6723.49-0.69%28,300
May 14, 202623.8523.8723.8123.8323.660.03%93,340
May 13, 202623.8023.8323.7923.8323.650.02%60,162
May 12, 202623.8723.8723.7923.8223.65-0.23%260,671
May 11, 202623.9323.9423.8723.8823.70-0.27%140,168
May 8, 202623.9323.9523.9223.9423.760.15%138,079
May 7, 202623.9523.9823.9123.9123.73-0.12%280,928
May 6, 202623.9523.9823.4323.9423.760.29%529,824