BNY Mellon Global Infrastructure Income ETF (BKGI)
BATS: BKGI · Real-Time Price · USD
34.85
+0.20 (0.58%)
Apr 2, 2025, 12:28 PM EDT - Market open

BKGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202534.4834.6734.4834.67-0.06%474
Apr 1, 202534.5234.7534.3934.6534.650.52%17,959
Mar 31, 202534.3334.6234.3334.4734.41-0.29%31,904
Mar 28, 202534.5334.6634.4134.5734.500.73%31,538
Mar 27, 202534.4834.5634.3134.3234.260.32%14,461
Mar 26, 202534.3434.3834.1334.2134.15-0.35%9,308
Mar 25, 202534.4034.4334.2634.3334.260.06%57,439
Mar 24, 202534.2834.3734.2334.3134.240.38%89,533
Mar 21, 202534.2834.2834.1134.1834.12-0.69%3,918
Mar 20, 202534.1634.4634.1634.4234.35-0.01%16,854
Mar 19, 202534.2434.5134.2434.4234.360.50%147,024
Mar 18, 202534.0834.3434.0834.2534.19-0.23%24,035
Mar 17, 202533.8734.4333.8734.3334.271.10%52,008
Mar 14, 202533.6134.0133.6133.9633.891.27%83,080
Mar 13, 202533.4033.7133.4033.5333.470.39%48,053
Mar 12, 202533.4433.5333.3433.4033.34-0.45%19,660
Mar 11, 202533.5533.7433.3133.5533.490.36%22,238
Mar 10, 202533.1733.5533.0633.4333.370.45%18,941
Mar 7, 202532.6933.3932.6933.2833.222.05%44,089
Mar 6, 202532.8432.9732.6132.6132.55-1.23%6,697
Mar 5, 202532.8533.2232.6933.0232.950.89%128,744
Mar 4, 202532.6433.0132.4932.7232.660.07%5,961
Mar 3, 202533.0133.1232.5432.7032.64-0.28%377,588
Feb 28, 202532.5633.0832.4932.7932.730.90%30,472
Feb 27, 202532.7032.7532.5032.5032.44-0.65%18,794
Feb 26, 202532.8332.9132.6432.7132.650.12%3,946
Feb 25, 202532.4132.7332.4132.6732.610.99%9,153
Feb 24, 202532.3932.5232.3532.3532.290.09%2,257
Feb 21, 202532.4632.4932.2432.3332.26-0.74%31,135
Feb 20, 202532.4232.6632.3832.5732.510.48%20,599
Feb 19, 202532.4032.4532.3032.4132.350.06%24,865
Feb 18, 202532.1332.5132.1332.3932.330.35%40,532
Feb 14, 202533.0033.0032.2832.2832.22-0.14%22,820
Feb 13, 202532.1732.3432.1732.3232.261.19%1,622
Feb 12, 202531.7932.0531.7931.9431.88-0.36%3,764
Feb 11, 202532.0232.0731.8932.0632.00-0.01%15,752
Feb 10, 202531.5032.0631.5032.0632.000.96%1,040
Feb 7, 202531.9531.9531.7331.7631.700.09%3,094
Feb 6, 202531.9731.9731.6931.7331.67-0.55%1,498
Feb 5, 202531.8831.9731.8231.9031.840.85%4,139
Feb 4, 202531.5731.6831.5731.6331.570.28%20,792
Feb 3, 202530.7931.6130.7931.5531.490.40%32,201
Jan 31, 202531.5631.5631.4231.4231.36-0.68%1,903
Jan 30, 202532.0232.0231.6331.6431.571.05%1,555
Jan 29, 202531.1931.3631.1931.3131.250.11%1,411
Jan 28, 202531.1731.2731.0031.2731.210.26%5,014
Jan 27, 202531.2831.3231.1731.1931.13-1.08%668
Jan 24, 202531.5331.5631.5331.5331.470.06%2,430
Jan 23, 202531.5031.6031.4831.5131.450.66%1,049
Jan 22, 202531.4731.4731.3031.3031.24-1.44%6,358