BNY Mellon Innovators ETF (BKIV)
NASDAQ: BKIV · Real-Time Price · USD
34.03
+0.14 (0.41%)
Oct 25, 2024, 4:00 PM EDT - Market closed
BKIV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 0.89% | 4 |
Oct 23, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -2.02% | 1 |
Oct 22, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.60% | 1 |
Oct 21, 2024 | 34.44 | 34.49 | 34.44 | 34.49 | 34.49 | 0.12% | 115 |
Oct 18, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 1.59% | 5 |
Oct 17, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | -0.41% | 17 |
Oct 16, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.40% | 63 |
Oct 15, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | -1.11% | 57 |
Oct 14, 2024 | 34.28 | 34.29 | 34.25 | 34.29 | 34.29 | 1.00% | 1,698 |
Oct 11, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 1.03% | 1 |
Oct 10, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 0.87% | 1 |
Oct 9, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 0.44% | 6 |
Oct 8, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 1.15% | 2 |
Oct 7, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | -1.26% | 2 |
Oct 4, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 1.89% | 4 |
Oct 3, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.38% | 2 |
Oct 2, 2024 | 32.73 | 32.73 | 32.72 | 32.72 | 32.72 | 0.18% | 850 |
Oct 1, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -1.45% | 6 |
Sep 30, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.33% | 74 |
Sep 27, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | -0.15% | 2 |
Sep 26, 2024 | 33.50 | 33.50 | 33.08 | 33.08 | 33.08 | 0.37% | 403 |
Sep 25, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.46% | 5 |
Sep 24, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 0.37% | 5 |
Sep 23, 2024 | 33.19 | 33.19 | 32.99 | 32.99 | 32.99 | -0.72% | 190 |
Sep 20, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | -0.60% | 2 |
Sep 19, 2024 | 33.36 | 33.43 | 33.36 | 33.43 | 33.43 | 2.18% | 105 |
Sep 18, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -0.22% | 2 |
Sep 17, 2024 | 32.98 | 32.98 | 32.79 | 32.79 | 32.79 | 0.44% | 273 |
Sep 16, 2024 | 32.55 | 32.65 | 32.55 | 32.65 | 32.65 | 0.45% | 1,016 |
Sep 13, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.96% | 11 |
Sep 12, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.88% | 2 |
Sep 11, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 2.25% | 4 |
Sep 10, 2024 | 30.98 | 31.21 | 30.98 | 31.21 | 31.21 | 0.39% | 201 |
Sep 9, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 1.35% | 108 |
Sep 6, 2024 | 30.83 | 30.83 | 30.67 | 30.67 | 30.67 | -2.19% | 108 |
Sep 5, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.13% | 104 |
Sep 4, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.46% | 2 |
Sep 3, 2024 | 31.43 | 31.46 | 31.43 | 31.46 | 31.46 | -3.78% | 114 |
Aug 30, 2024 | 32.65 | 32.70 | 32.65 | 32.70 | 32.70 | 0.62% | 111 |
Aug 29, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.67% | 28 |
Aug 28, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -1.49% | 3 |
Aug 27, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 0.38% | 4 |
Aug 26, 2024 | 33.59 | 33.59 | 33.09 | 33.09 | 33.09 | -0.99% | 769 |
Aug 23, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 1.83% | 3 |
Aug 22, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | -1.81% | 29 |
Aug 21, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 1.18% | 29 |
Aug 20, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -1.13% | 2 |
Aug 19, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 1.74% | 1 |
Aug 16, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 0.40% | 4 |
Aug 15, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 2.15% | 27 |
Aug 14, 2024 | 32.20 | 32.20 | 32.02 | 32.02 | 32.02 | -0.12% | 215 |
Aug 13, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 2.23% | 4 |
Aug 12, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.84% | 4 |
Aug 9, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.25% | 3 |
Aug 8, 2024 | 30.96 | 31.02 | 30.96 | 31.02 | 31.02 | 2.87% | 118 |
Aug 7, 2024 | 30.25 | 30.25 | 30.13 | 30.16 | 30.16 | -0.74% | 288 |
Aug 6, 2024 | 30.30 | 30.38 | 30.30 | 30.38 | 30.38 | 1.64% | 104 |
Aug 5, 2024 | 30.17 | 30.17 | 29.80 | 29.89 | 29.89 | -2.70% | 1,198 |
Aug 2, 2024 | 30.93 | 30.93 | 30.72 | 30.72 | 30.72 | -3.12% | 953 |
Aug 1, 2024 | 31.69 | 31.71 | 31.69 | 31.71 | 31.71 | -2.02% | 1,875 |
Jul 31, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 2.29% | 14 |
Jul 30, 2024 | 31.96 | 31.96 | 31.64 | 31.64 | 31.64 | -0.94% | 219 |
Jul 29, 2024 | 31.72 | 31.94 | 31.72 | 31.94 | 31.94 | 0.28% | 1,228 |
Jul 26, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -1.06% | 10 |
Jul 25, 2024 | 32.33 | 32.33 | 32.17 | 32.19 | 32.19 | -0.34% | 660 |
Jul 24, 2024 | 33.02 | 33.02 | 32.30 | 32.30 | 32.30 | -3.30% | 1,742 |
Jul 23, 2024 | 33.41 | 33.41 | 33.40 | 33.40 | 33.40 | 0.09% | 100 |
Jul 22, 2024 | 33.21 | 33.37 | 33.21 | 33.37 | 33.37 | 1.64% | 950 |
Jul 19, 2024 | 32.81 | 32.83 | 32.81 | 32.83 | 32.83 | -0.12% | 143 |
Jul 18, 2024 | 33.77 | 33.77 | 32.87 | 32.87 | 32.87 | -1.65% | 905 |
Jul 17, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -2.99% | 14 |
Jul 16, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 1.47% | 27 |
Jul 15, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.08% | 36 |
Jul 12, 2024 | 34.06 | 34.06 | 33.92 | 33.92 | 33.92 | 0.57% | 168 |
Jul 11, 2024 | 33.98 | 33.98 | 33.73 | 33.73 | 33.73 | 0.39% | 3,537 |
Jul 10, 2024 | 33.78 | 33.78 | 33.41 | 33.60 | 33.60 | 0.33% | 3,315 |
Jul 9, 2024 | 33.67 | 33.68 | 33.49 | 33.49 | 33.49 | -0.18% | 341 |
Jul 8, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.23% | 35 |
Jul 5, 2024 | 33.67 | 33.67 | 33.63 | 33.63 | 33.63 | 1.01% | 616 |
Jul 3, 2024 | 33.13 | 33.29 | 33.13 | 33.29 | 33.29 | 0.54% | 1,967 |
Jul 2, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -0.09% | 79 |
Jul 1, 2024 | 33.16 | 33.16 | 33.11 | 33.14 | 33.14 | -0.39% | 1,549 |
Jun 28, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 0.06% | 5 |
Jun 27, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.33% | 66 |
Jun 26, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.24% | 13 |
Jun 25, 2024 | 32.76 | 33.06 | 32.76 | 33.06 | 33.06 | 1.85% | 148 |
Jun 24, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -1.49% | 4 |
Jun 21, 2024 | 32.86 | 32.95 | 32.86 | 32.95 | 32.95 | 0.80% | 344 |
Jun 20, 2024 | 33.13 | 33.13 | 32.69 | 32.69 | 32.69 | -1.01% | 117 |
Jun 18, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 0.74% | 3 |
Jun 17, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 0.03% | 99 |
Jun 14, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | -0.18% | 9 |
Jun 13, 2024 | 32.82 | 32.83 | 32.82 | 32.83 | 32.83 | -0.09% | 423 |
Jun 12, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 1.01% | 4 |
Jun 11, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.21% | 7 |
Jun 10, 2024 | 32.45 | 32.46 | 32.45 | 32.46 | 32.46 | 0.37% | 131 |
Jun 7, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -0.85% | 1 |
Jun 6, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.10% | 16 |
Jun 5, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 2.52% | 92 |
Jun 4, 2024 | 31.75 | 31.85 | 31.74 | 31.85 | 31.85 | -0.03% | 1,137 |