BNY Mellon Innovators ETF (BKIV)
NASDAQ: BKIV · Real-Time Price · USD
32.30
+0.15 (0.46%)
Apr 29, 2025, 4:00 PM EDT - Market closed

BKIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202532.3032.3032.3032.3032.300.46%6
Apr 28, 202532.1632.1632.1632.1632.16-0.26%25
Apr 25, 202532.2432.2432.2432.2432.241.53%150
Apr 24, 202531.6931.7531.6931.7531.753.23%150
Apr 23, 202530.9030.9030.7630.7630.762.76%350
Apr 22, 202529.9329.9329.9329.9329.932.83%11
Apr 21, 202529.1129.1129.1129.1129.11-2.63%103
Apr 17, 202529.9029.9029.9029.9029.90-0.14%103
Apr 16, 202530.1630.1629.9429.9429.94-1.71%283
Apr 15, 202530.4630.4630.4630.4630.460.40%47
Apr 14, 202530.3430.3430.3430.3430.340.97%27
Apr 11, 202530.0530.0530.0530.0530.052.09%27
Apr 10, 202529.4429.4429.4429.4429.44-4.24%132
Apr 9, 202530.5430.7430.5430.7430.7411.64%148
Apr 8, 202527.5427.5427.5427.5427.54-2.94%61
Apr 7, 202527.5328.3727.5328.3728.371.78%1,433
Apr 4, 202527.7627.8727.7527.8727.87-5.65%1,300
Apr 3, 202529.8429.8429.5429.5429.54-6.34%117
Apr 2, 202531.5431.5431.5431.5431.541.40%26
Apr 1, 202531.0231.1331.0231.1131.110.38%3,002
Mar 31, 202530.9930.9930.9930.9930.99-1.11%21
Mar 28, 202531.3431.3431.3431.3431.34-2.97%56
Mar 27, 202532.3032.3032.3032.3032.30-1.28%12
Mar 26, 202532.6632.7232.6332.7232.72-2.69%419
Mar 25, 202533.6233.6233.6233.6233.62-0.43%34
Mar 24, 202533.6833.7733.6833.7733.772.72%178
Mar 21, 202532.8732.8732.8732.8732.870.62%56
Mar 20, 202532.6732.6732.6732.6732.67-0.48%56
Mar 19, 202532.8332.8332.8332.8332.832.14%76
Mar 18, 202532.1032.1432.1032.1432.14-2.82%996
Mar 17, 202532.8033.0832.8033.0833.081.46%251
Mar 14, 202532.5732.6032.5732.6032.603.41%130
Mar 13, 202531.5231.5231.5231.5231.52-2.59%39
Mar 12, 202532.2632.3632.2632.3632.361.83%371
Mar 11, 202531.5131.7831.5131.7831.782.04%368
Mar 10, 202531.2931.2931.1531.1531.15-5.52%621
Mar 7, 202532.9632.9632.9632.9632.96-0.56%44
Mar 6, 202533.9434.3333.1533.1533.15-4.83%440
Mar 5, 202534.6434.8334.6434.8334.832.13%583
Mar 4, 202533.5534.1033.5534.1034.10-0.08%514
Mar 3, 202535.1735.1734.1334.1334.13-4.10%1,809
Feb 28, 202535.3435.5935.3435.5935.591.53%1,330
Feb 27, 202535.8936.0735.0635.0635.06-3.38%616
Feb 26, 202536.1236.6636.1236.2836.281.72%592
Feb 25, 202535.7035.7035.6735.6735.67-2.10%168
Feb 24, 202536.4336.4336.4336.4336.43-0.60%20
Feb 21, 202536.8136.8136.6536.6536.65-3.62%276
Feb 20, 202538.0338.0338.0338.0338.03-1.36%33
Feb 19, 202538.5538.5538.5538.5538.550.15%64
Feb 18, 202538.4938.4938.4938.4938.490.05%4