BNY Mellon Global Infrastructure Income ETF (BKGI)
BATS: BKGI · Real-Time Price · USD
38.05
+0.05 (0.13%)
At close: Jul 16, 2025, 4:00 PM
38.05
0.00 (0.00%)
After-hours: Jul 16, 2025, 6:30 PM EDT
BKGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 38.55 | 38.56 | 37.93 | 38.00 | 38.00 | -1.43% | 56,851 |
| Jul 14, 2025 | 38.22 | 38.55 | 38.22 | 38.55 | 38.55 | 0.63% | 11,786 |
| Jul 11, 2025 | 38.15 | 38.39 | 38.15 | 38.31 | 38.31 | -0.13% | 38,309 |
| Jul 10, 2025 | 38.22 | 38.36 | 38.14 | 38.36 | 38.36 | -0.57% | 22,548 |
| Jul 9, 2025 | 38.36 | 38.60 | 38.28 | 38.58 | 38.58 | 0.84% | 47,591 |
| Jul 8, 2025 | 38.15 | 38.27 | 37.91 | 38.26 | 38.26 | -0.18% | 95,160 |
| Jul 7, 2025 | 38.49 | 38.76 | 38.19 | 38.33 | 38.33 | -0.54% | 65,122 |
| Jul 3, 2025 | 38.50 | 38.65 | 38.49 | 38.54 | 38.54 | -0.54% | 10,190 |
| Jul 2, 2025 | 38.62 | 38.76 | 38.43 | 38.75 | 38.75 | -0.08% | 49,006 |
| Jul 1, 2025 | 38.84 | 38.84 | 38.59 | 38.78 | 38.78 | -1.27% | 121,082 |
| Jun 30, 2025 | 39.08 | 39.30 | 38.95 | 39.28 | 38.80 | 0.67% | 27,005 |
| Jun 27, 2025 | 38.98 | 39.16 | 38.84 | 39.02 | 38.55 | 0.26% | 28,426 |
| Jun 26, 2025 | 38.66 | 38.92 | 38.66 | 38.92 | 38.45 | 1.49% | 17,560 |
| Jun 25, 2025 | 38.52 | 38.52 | 38.25 | 38.35 | 37.88 | -0.71% | 30,797 |
| Jun 24, 2025 | 38.55 | 38.71 | 38.47 | 38.62 | 38.15 | 0.16% | 184,126 |
| Jun 23, 2025 | 38.11 | 38.57 | 38.11 | 38.56 | 38.09 | 1.29% | 55,444 |
| Jun 20, 2025 | 38.32 | 38.32 | 38.07 | 38.07 | 37.61 | -0.08% | 10,850 |
| Jun 18, 2025 | 38.48 | 38.48 | 38.03 | 38.10 | 37.64 | 0.45% | 35,139 |
| Jun 17, 2025 | 38.27 | 38.27 | 37.93 | 37.93 | 37.47 | -0.89% | 18,522 |
| Jun 16, 2025 | 38.49 | 38.70 | 38.25 | 38.27 | 37.81 | -0.16% | 34,035 |
| Jun 13, 2025 | 38.37 | 38.55 | 38.33 | 38.33 | 37.86 | -0.65% | 19,034 |
| Jun 12, 2025 | 38.29 | 38.58 | 37.86 | 38.58 | 38.11 | 1.34% | 20,867 |
| Jun 11, 2025 | 38.00 | 38.14 | 38.00 | 38.07 | 37.61 | 0.74% | 15,510 |
| Jun 10, 2025 | 37.92 | 39.00 | 37.65 | 37.79 | 37.33 | 0.27% | 30,824 |
| Jun 9, 2025 | 37.91 | 37.91 | 37.69 | 37.69 | 37.23 | -0.79% | 6,667 |
| Jun 6, 2025 | 37.97 | 38.03 | 37.80 | 37.99 | 37.53 | 0.16% | 54,392 |
| Jun 5, 2025 | 37.95 | 38.06 | 37.93 | 37.93 | 37.47 | 0.05% | 18,283 |
| Jun 4, 2025 | 38.19 | 38.19 | 37.91 | 37.91 | 37.45 | -0.57% | 26,129 |
| Jun 3, 2025 | 38.27 | 38.27 | 38.07 | 38.13 | 37.67 | -0.39% | 39,642 |
| Jun 2, 2025 | 37.80 | 38.28 | 37.80 | 38.28 | 37.82 | 1.19% | 51,248 |
| May 30, 2025 | 37.71 | 37.88 | 37.57 | 37.83 | 37.37 | 0.34% | 40,528 |
| May 29, 2025 | 37.67 | 37.73 | 37.45 | 37.70 | 37.24 | 0.35% | 90,609 |
| May 28, 2025 | 37.88 | 37.88 | 37.57 | 37.57 | 37.11 | -1.16% | 28,327 |
| May 27, 2025 | 38.10 | 38.10 | 37.85 | 38.01 | 37.55 | 0.72% | 35,808 |
| May 23, 2025 | 37.34 | 37.80 | 37.34 | 37.74 | 37.28 | 0.61% | 45,222 |
| May 22, 2025 | 37.45 | 37.62 | 37.19 | 37.51 | 37.05 | -0.11% | 150,652 |
| May 21, 2025 | 37.69 | 37.88 | 37.54 | 37.55 | 37.09 | -0.84% | 28,950 |
| May 20, 2025 | 37.40 | 37.87 | 37.40 | 37.87 | 37.41 | 1.26% | 32,160 |
| May 19, 2025 | 36.95 | 37.40 | 36.95 | 37.40 | 36.95 | 0.75% | 20,899 |
| May 16, 2025 | 36.83 | 37.12 | 36.79 | 37.12 | 36.67 | 1.12% | 53,717 |
| May 15, 2025 | 36.48 | 36.71 | 36.40 | 36.71 | 36.26 | 1.55% | 17,511 |
| May 14, 2025 | 36.26 | 36.26 | 35.98 | 36.15 | 35.71 | -0.03% | 27,523 |
| May 13, 2025 | 36.11 | 36.26 | 35.95 | 36.16 | 35.72 | 0.31% | 117,258 |
| May 12, 2025 | 36.41 | 36.41 | 35.89 | 36.05 | 35.61 | -0.69% | 201,564 |
| May 9, 2025 | 36.19 | 36.37 | 36.19 | 36.30 | 35.86 | 0.50% | 10,070 |
| May 8, 2025 | 36.43 | 36.43 | 36.10 | 36.12 | 35.68 | -1.15% | 48,891 |
| May 7, 2025 | 36.53 | 36.68 | 36.25 | 36.54 | 36.10 | 0.66% | 516,400 |
| May 6, 2025 | 35.98 | 36.48 | 35.98 | 36.30 | 35.86 | 0.67% | 217,956 |
| May 5, 2025 | 36.05 | 36.25 | 35.87 | 36.06 | 35.62 | -0.22% | 127,434 |
| May 2, 2025 | 36.42 | 36.42 | 35.92 | 36.14 | 35.70 | 0.14% | 88,349 |