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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 29, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.46% | 6 |
Apr 28, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.26% | 25 |
Apr 25, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 1.53% | 150 |
Apr 24, 2025 | 31.69 | 31.75 | 31.69 | 31.75 | 31.75 | 3.23% | 150 |
Apr 23, 2025 | 30.90 | 30.90 | 30.76 | 30.76 | 30.76 | 2.76% | 350 |
Apr 22, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 2.83% | 11 |
Apr 21, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -2.63% | 103 |
Apr 17, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.14% | 103 |
Apr 16, 2025 | 30.16 | 30.16 | 29.94 | 29.94 | 29.94 | -1.71% | 283 |
Apr 15, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.40% | 47 |
Apr 14, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.97% | 27 |
Apr 11, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 2.09% | 27 |
Apr 10, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -4.24% | 132 |
Apr 9, 2025 | 30.54 | 30.74 | 30.54 | 30.74 | 30.74 | 11.64% | 148 |
Apr 8, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -2.94% | 61 |
Apr 7, 2025 | 27.53 | 28.37 | 27.53 | 28.37 | 28.37 | 1.78% | 1,433 |
Apr 4, 2025 | 27.76 | 27.87 | 27.75 | 27.87 | 27.87 | -5.65% | 1,300 |
Apr 3, 2025 | 29.84 | 29.84 | 29.54 | 29.54 | 29.54 | -6.34% | 117 |
Apr 2, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 1.40% | 26 |
Apr 1, 2025 | 31.02 | 31.13 | 31.02 | 31.11 | 31.11 | 0.38% | 3,002 |
Mar 31, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -1.11% | 21 |
Mar 28, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -2.97% | 56 |
Mar 27, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -1.28% | 12 |
Mar 26, 2025 | 32.66 | 32.72 | 32.63 | 32.72 | 32.72 | -2.69% | 419 |
Mar 25, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -0.43% | 34 |
Mar 24, 2025 | 33.68 | 33.77 | 33.68 | 33.77 | 33.77 | 2.72% | 178 |
Mar 21, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 0.62% | 56 |
Mar 20, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | -0.48% | 56 |
Mar 19, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 2.14% | 76 |
Mar 18, 2025 | 32.10 | 32.14 | 32.10 | 32.14 | 32.14 | -2.82% | 996 |
Mar 17, 2025 | 32.80 | 33.08 | 32.80 | 33.08 | 33.08 | 1.46% | 251 |
Mar 14, 2025 | 32.57 | 32.60 | 32.57 | 32.60 | 32.60 | 3.41% | 130 |
Mar 13, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -2.59% | 39 |
Mar 12, 2025 | 32.26 | 32.36 | 32.26 | 32.36 | 32.36 | 1.83% | 371 |
Mar 11, 2025 | 31.51 | 31.78 | 31.51 | 31.78 | 31.78 | 2.04% | 368 |
Mar 10, 2025 | 31.29 | 31.29 | 31.15 | 31.15 | 31.15 | -5.52% | 621 |
Mar 7, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.56% | 44 |
Mar 6, 2025 | 33.94 | 34.33 | 33.15 | 33.15 | 33.15 | -4.83% | 440 |
Mar 5, 2025 | 34.64 | 34.83 | 34.64 | 34.83 | 34.83 | 2.13% | 583 |
Mar 4, 2025 | 33.55 | 34.10 | 33.55 | 34.10 | 34.10 | -0.08% | 514 |
Mar 3, 2025 | 35.17 | 35.17 | 34.13 | 34.13 | 34.13 | -4.10% | 1,809 |
Feb 28, 2025 | 35.34 | 35.59 | 35.34 | 35.59 | 35.59 | 1.53% | 1,330 |
Feb 27, 2025 | 35.89 | 36.07 | 35.06 | 35.06 | 35.06 | -3.38% | 616 |
Feb 26, 2025 | 36.12 | 36.66 | 36.12 | 36.28 | 36.28 | 1.72% | 592 |
Feb 25, 2025 | 35.70 | 35.70 | 35.67 | 35.67 | 35.67 | -2.10% | 168 |
Feb 24, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -0.60% | 20 |
Feb 21, 2025 | 36.81 | 36.81 | 36.65 | 36.65 | 36.65 | -3.62% | 276 |
Feb 20, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -1.36% | 33 |
Feb 19, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.15% | 64 |
Feb 18, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.05% | 4 |