Skip to main content
BNY Mellon High Yield ETF (BKHY)
NYSEARCA: BKHY · Real-Time Price · USD
48.38
+0.06 (0.13%)
At close: Nov 22, 2024, 2:56 PM
48.30
-0.08 (-0.16%)
After-hours: Nov 22, 2024, 8:00 PM EST

BKHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202448.3448.3848.3048.3148.31-0.03%16,395
Nov 21, 202448.4048.4248.2948.3248.320.06%18,112
Nov 20, 202448.3048.3448.2448.2948.29-0.10%9,829
Nov 19, 202448.2248.3648.1648.3448.340.20%29,909
Nov 18, 202448.3448.3448.1348.2448.240.08%28,168
Nov 15, 202448.1248.2047.8748.2048.200.01%17,160
Nov 14, 202448.3948.3948.1448.2048.20-0.22%32,552
Nov 13, 202448.4348.4348.2448.3148.310.15%19,384
Nov 12, 202448.2548.3648.1948.2448.24-0.42%13,732
Nov 11, 202448.4748.4848.3648.4448.44-0.10%19,879
Nov 8, 202448.3548.5248.3548.4948.490.23%25,750
Nov 7, 202448.1448.4148.1448.3848.380.42%20,002
Nov 6, 202448.2848.2848.0348.1848.180.20%23,923
Nov 5, 202448.0248.0947.9548.0848.080.38%12,668
Nov 4, 202447.8448.0147.8447.9047.900.06%25,814
Nov 1, 202448.0748.0747.8747.8747.87-0.59%8,160
Oct 31, 202448.0648.2548.0648.1647.86-0.23%13,814
Oct 30, 202448.1948.4048.1948.2747.97-0.18%9,907
Oct 29, 202448.2748.3748.2248.3648.060.02%21,010
Oct 28, 202448.2448.3848.2148.3548.050.18%15,837
Oct 25, 202448.3848.3948.2048.2647.97-0.02%16,601
Oct 24, 202448.3448.3448.2448.2747.980.19%13,485
Oct 23, 202448.2448.2448.0848.1847.89-0.33%19,145
Oct 22, 202448.2648.3448.2348.3448.04-15,870
Oct 21, 202448.3748.5048.2748.3448.04-0.33%261,137
Oct 18, 202448.3148.5448.3148.5048.200.17%14,187
Oct 17, 202448.4548.5648.3248.4248.12-0.02%17,295
Oct 16, 202448.4648.5148.1248.4348.130.14%34,329
Oct 15, 202448.3748.4348.3248.3648.06-0.10%14,415
Oct 14, 202448.2848.4346.9248.4148.110.06%76,226
Oct 11, 202448.3448.4248.3348.3848.080.23%9,399
Oct 10, 202448.1848.2748.1548.2747.980.03%14,567
Oct 9, 202448.2648.3248.2348.2647.96-0.09%32,820
Oct 8, 202448.2548.3348.2548.3048.000.25%10,787
Oct 7, 202448.2948.3848.1448.1847.89-0.52%16,847
Oct 4, 202448.5048.5048.3548.4348.13-0.06%14,840
Oct 3, 202448.4548.5248.4048.4648.16-0.18%16,171
Oct 2, 202448.5548.5648.4448.5548.25-13,321
Oct 1, 202448.9248.9248.5448.5548.25-0.62%22,977
Sep 30, 202448.8848.8948.7648.8548.27-0.14%14,710
Sep 27, 202448.8348.9348.8148.9248.340.29%20,300
Sep 26, 202448.8248.8448.7248.7848.200.10%9,558
Sep 25, 202448.7148.9948.7048.7348.15-0.10%240,387
Sep 24, 202448.7848.8448.7148.7848.20-0.04%23,543
Sep 23, 202448.8848.8848.7548.8048.22-0.10%25,048
Sep 20, 202448.7648.8548.7048.8548.270.25%13,768
Sep 19, 202448.9348.9348.7248.7348.150.29%12,930
Sep 18, 202448.6248.8648.5748.5948.01-0.04%17,981
Sep 17, 202448.6048.6448.5448.6148.030.10%21,487
Sep 16, 202448.4848.5848.4348.5647.980.21%19,551
Sep 13, 202448.3648.6748.3648.4647.880.21%81,650
Sep 12, 202448.2848.3748.2548.3647.780.17%10,317
Sep 11, 202448.2248.2848.0748.2847.700.12%67,560
Sep 10, 202448.2648.3348.1248.2247.65-0.19%18,408
Sep 9, 202448.2048.3348.2048.3147.730.31%8,962
Sep 6, 202448.2348.3448.1248.1647.59-0.17%18,971
Sep 5, 202448.2048.2748.1148.2447.670.26%21,552
Sep 4, 202448.0348.1247.9648.1147.540.38%13,043
Sep 3, 202448.0348.0547.9247.9347.36-1.05%9,131
Aug 30, 202448.5048.5148.3648.4447.550.04%54,551
Aug 29, 202448.4248.5048.3848.4247.530.06%33,921
Aug 28, 202448.3448.4048.3248.3947.500.08%10,651
Aug 27, 202448.4048.4348.3348.3547.460.04%12,592
Aug 26, 202448.4348.4348.2948.3347.44-0.17%38,124
Aug 23, 202448.2248.4548.2248.4147.520.48%23,941
Aug 22, 202448.2248.2248.1248.1847.29-0.17%11,469
Aug 21, 202448.2048.2748.1348.2647.370.29%8,465
Aug 20, 202448.2348.2948.0148.1247.230.02%20,534
Aug 19, 202448.0248.3747.9748.1147.230.08%23,528
Aug 16, 202447.8348.0847.8348.0747.190.35%12,011
Aug 15, 202447.8547.9047.8147.9047.020.21%49,787
Aug 14, 202447.8247.8747.7547.8046.92-0.01%86,192
Aug 13, 202447.5947.8247.5947.8146.930.54%23,809
Aug 12, 202447.6147.6147.5247.5546.68-0.06%23,059
Aug 9, 202447.6847.6847.4747.5846.700.15%31,844
Aug 8, 202447.4547.9047.4547.5146.640.32%10,852
Aug 7, 202447.4447.8247.2747.3646.490.08%36,133
Aug 6, 202447.3047.4847.1347.3246.450.32%71,584
Aug 5, 202447.0247.2546.8447.1746.30-0.51%25,168
Aug 2, 202447.5247.5547.4047.4146.54-0.38%23,554
Aug 1, 202447.7047.7047.5247.5946.71-0.83%24,131
Jul 31, 202447.9547.9947.8747.9946.800.31%11,783
Jul 30, 202447.7847.8447.7347.8446.660.17%47,673
Jul 29, 202447.8947.8947.6947.7646.58-0.13%9,037
Jul 26, 202447.8347.8347.7447.8246.640.21%13,999
Jul 25, 202447.6947.8747.6647.7246.540.04%25,946
Jul 24, 202447.7847.8247.6847.7046.52-0.33%11,306
Jul 23, 202447.8147.9047.8147.8646.680.08%21,602
Jul 22, 202447.7547.8347.7247.8246.640.29%22,546
Jul 19, 202447.7247.7247.6347.6846.50-0.15%14,002
Jul 18, 202447.8847.8847.6547.7546.57-0.19%30,407
Jul 17, 202447.6247.8447.6247.8446.66-0.13%11,442
Jul 16, 202447.7347.9047.6647.9046.720.57%62,202
Jul 15, 202447.6747.6747.5547.6346.45-0.08%52,715
Jul 12, 202447.4947.6847.4947.6746.490.29%40,523
Jul 11, 202447.4247.5547.4247.5346.360.41%58,060
Jul 10, 202447.2847.3647.2847.3446.170.16%11,917
Jul 9, 202447.2647.2747.1847.2646.09-15,215
Jul 8, 202447.2947.2947.1947.2646.09-0.15%8,390
Jul 5, 202447.1947.3347.1847.3346.160.34%20,836