BNY Mellon Global Infrastructure Income ETF (BKGI)
BATS: BKGI · Real-Time Price · USD
31.92
+0.03 (0.11%)
Nov 22, 2024, 2:06 PM EST - Market closed

BKGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202431.9231.9231.8331.8331.83-0.17%2,151
Nov 21, 202431.6831.9031.6831.8931.891.13%2,755
Nov 20, 202431.5031.5331.4231.5331.53-0.31%5,115
Nov 19, 202431.5331.6631.5231.6331.630.37%1,898
Nov 18, 202431.5731.5831.5131.5131.510.29%662
Nov 15, 202431.3631.4331.2931.4231.421.13%3,650
Nov 14, 202431.1431.2131.0731.0731.070.74%1,551
Nov 13, 202430.9530.9630.8430.8430.84-0.78%125,172
Nov 12, 202431.3131.3131.0831.0831.08-1.42%952
Nov 11, 202431.5031.5331.5031.5331.530.16%1,429
Nov 8, 202431.4231.4831.4231.4831.480.25%2,130
Nov 7, 202431.3031.4831.3031.4031.401.16%1,016
Nov 6, 202431.0231.0431.0231.0431.04-1.46%543
Nov 5, 202431.4231.5031.4131.5031.501.00%924
Nov 4, 202431.3431.3431.1931.1931.19-0.01%951
Nov 1, 202431.1931.1931.1931.1931.19-1.17%293
Oct 31, 202431.4731.5831.4531.5631.560.21%1,777
Oct 30, 202431.4231.5231.4231.5031.500.14%1,280
Oct 29, 202431.4431.4931.4331.4531.45-1.16%756
Oct 28, 202431.8231.8231.8231.8231.820.82%359
Oct 25, 202431.8431.8431.5631.5631.56-0.94%1,845
Oct 24, 202431.9231.9231.8631.8631.860.18%998
Oct 23, 202431.8531.8531.7231.8031.80-0.22%1,900
Oct 22, 202431.7831.8731.7831.8731.87-0.88%405
Oct 21, 202432.3132.3132.1332.1632.16-0.62%4,460
Oct 18, 202432.1732.3832.1732.3532.350.62%1,241
Oct 17, 202432.3932.3932.1632.1632.16-0.88%692
Oct 16, 202432.3732.4932.3632.4432.440.97%1,552
Oct 15, 202432.1232.3232.0032.1332.130.09%7,457
Oct 14, 202432.0332.1532.0232.1032.100.93%6,928
Oct 11, 202431.5531.8031.5531.8031.800.71%962
Oct 10, 202431.6631.6731.5231.5831.58-0.38%2,313
Oct 9, 202431.6231.7431.6031.7031.70-0.03%188,645
Oct 8, 202431.7031.7131.7031.7131.71-0.14%1,672
Oct 7, 202432.1332.1831.7631.7631.76-1.04%2,411
Oct 4, 202431.9632.0931.9332.0932.090.72%2,330
Oct 3, 202431.9131.9131.8631.8631.86-0.63%434
Oct 2, 202431.9632.1031.9632.0632.06-0.31%1,745
Oct 1, 202432.1232.2032.0932.1632.16-1.05%969
Sep 30, 202432.4132.5232.4132.5032.19-0.18%7,620
Sep 27, 202432.6332.6432.5532.5632.250.37%8,159
Sep 26, 202432.5032.5332.4432.4432.130.02%8,311
Sep 25, 202432.4732.5232.4032.4332.13-0.18%21,253
Sep 24, 202432.5532.5532.4632.4932.180.22%1,196
Sep 23, 202432.2532.4232.2532.4232.110.65%2,007
Sep 20, 202432.0132.2132.0132.2131.900.90%5,071
Sep 19, 202431.8731.9931.8531.9231.62-0.79%3,629
Sep 18, 202432.2132.3432.1832.1831.87-0.02%1,597
Sep 17, 202432.3132.3332.1532.1831.88-0.61%2,518
Sep 16, 202431.8432.3831.8432.3832.071.86%6,566
Sep 13, 202431.6931.7931.6931.7931.490.91%27,626
Sep 12, 202431.3731.5031.3731.5031.210.05%331
Sep 11, 202431.2231.5131.0531.4931.190.35%9,486
Sep 10, 202431.3231.3831.3231.3831.080.20%1,908
Sep 9, 202431.1931.3231.1931.3231.020.40%4,083
Sep 6, 202431.2131.2431.1931.1930.90-0.84%11,272
Sep 5, 202431.6331.7031.4631.4631.160.61%3,057
Sep 4, 202431.3331.3331.2631.2630.970.32%19,692
Sep 3, 202431.2531.2531.1631.1630.87-0.85%492
Aug 30, 202431.3231.4331.3231.4331.130.75%699
Aug 29, 202431.1231.2031.1231.2030.90-0.17%712
Aug 28, 202431.2531.2531.1731.2530.95-0.37%5,020
Aug 27, 202431.4931.4931.2831.3731.07-0.14%712
Aug 26, 202431.4331.4631.4131.4131.11-0.04%1,781
Aug 23, 202431.1331.4231.1331.4231.121.35%877
Aug 22, 202431.1231.1230.9931.0030.71-0.15%10,800
Aug 21, 202430.9131.0830.9131.0530.760.65%1,246
Aug 20, 202430.8730.8730.8230.8530.56-0.47%1,039
Aug 19, 202430.9731.0030.9231.0030.701.09%2,273
Aug 16, 202430.6630.6630.6630.6630.370.64%159
Aug 15, 202430.3930.4730.3930.4730.180.12%659
Aug 14, 202430.4030.4330.4030.4330.140.42%605
Aug 13, 202430.1030.3030.1030.3030.021.15%2,936
Aug 12, 202429.9129.9629.9129.9629.680.05%580
Aug 9, 202429.8429.9529.8229.9529.66-0.04%1,028
Aug 8, 202429.9529.9629.9529.9629.670.69%415
Aug 7, 202430.1430.1429.7529.7529.470.50%745
Aug 6, 202429.6029.6029.6029.6029.321.35%275
Aug 5, 202429.3629.4329.1629.2128.93-2.91%159,828
Aug 2, 202430.1630.1629.9030.0929.800.56%937
Aug 1, 202429.9329.9329.8329.9229.64-0.09%535
Jul 31, 202429.9630.0429.9529.9529.660.16%903
Jul 30, 202429.8729.9029.8229.9029.620.48%692
Jul 29, 202429.7829.8329.6329.7629.47-0.55%10,834
Jul 26, 202429.8229.9329.7929.9229.641.42%13,830
Jul 25, 202429.6029.6329.3929.5029.220.03%200,983
Jul 24, 202429.6029.6229.4829.4929.21-0.25%5,295
Jul 23, 202429.5629.5629.5629.5629.28-1.23%58
Jul 22, 202429.8429.9629.8429.9329.651.20%673
Jul 19, 202429.5829.5829.5829.5829.30-0.23%6
Jul 18, 202429.7229.7229.6529.6529.36-0.22%794
Jul 17, 202429.7229.7229.7129.7129.430.54%655
Jul 16, 202429.5129.5529.5029.5529.270.58%530
Jul 15, 202429.3829.3829.3829.3829.10-0.77%159
Jul 12, 202429.6429.6929.6129.6129.330.57%1,175
Jul 11, 202429.4429.4429.4429.4429.161.05%110
Jul 10, 202428.9229.1428.9029.1428.861.08%624
Jul 9, 202428.7728.8228.7728.8228.55-0.58%848
Jul 8, 202429.1229.1228.9928.9928.72-0.39%556
Jul 5, 202429.1329.1329.0829.1028.830.62%649