Skip to main content
BNY Mellon US Mid Cap Core Equity ETF (BKMC)
NYSEARCA: BKMC · Real-Time Price · USD
101.43
+0.64 (0.64%)
Sep 26, 2024, 12:46 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024101.62101.68101.43101.59101.590.80%2,762
Sep 25, 2024101.50101.50100.79100.79100.79-0.89%5,661
Sep 24, 2024101.49101.73101.49101.70101.700.31%5,048
Sep 23, 2024101.24101.41101.22101.38101.380.46%8,050
Sep 20, 2024101.65101.65100.79100.92100.92-0.53%8,999
Sep 19, 2024101.32101.86101.32101.46101.461.56%3,759
Sep 18, 202499.80101.0899.8099.9199.910.10%4,003
Sep 17, 202499.86100.2799.4399.8199.810.40%9,961
Sep 16, 202499.3899.4199.1299.4199.410.81%6,016
Sep 13, 202497.8298.6897.8298.6198.611.51%5,876
Sep 12, 202496.6097.2196.5997.1597.150.80%3,287
Sep 11, 202494.7696.3894.7696.3896.380.64%6,122
Sep 10, 202495.6795.8095.2195.7795.77-0.16%6,094
Sep 9, 202496.4496.5995.9295.9295.920.63%9,117
Sep 6, 202496.8697.0395.3095.3295.32-1.39%8,046
Sep 5, 202496.5396.9596.5396.6696.66-0.45%11,925
Sep 4, 202496.9397.6596.9397.0997.09-0.25%8,296
Sep 3, 202498.2598.4297.3397.3397.33-2.47%3,942
Aug 30, 202498.8399.8098.8199.8099.800.60%2,888
Aug 29, 202499.27100.0199.2199.2199.210.52%3,288
Aug 28, 202498.8598.8998.5798.7098.70-0.53%6,276
Aug 27, 202499.2299.3698.9299.2299.22-0.27%6,911
Aug 26, 2024100.34100.3699.4999.4999.49-0.22%10,191
Aug 23, 202498.2799.7998.2799.7199.712.16%3,729
Aug 22, 202498.1898.4997.6097.6097.60-0.49%6,837
Aug 21, 202497.8398.1597.4198.0898.081.12%12,180
Aug 20, 202496.9797.2196.9796.9996.99-0.80%8,046
Aug 19, 202497.2897.7897.2897.7897.780.91%7,235
Aug 16, 202496.6097.0996.6096.9096.900.16%5,642
Aug 15, 202496.6997.0296.5496.7596.751.72%7,706
Aug 14, 202494.8495.1394.7895.1195.110.10%8,860
Aug 13, 202494.2895.0294.0695.0295.021.44%7,654
Aug 12, 202494.4594.4593.6793.6793.67-0.64%5,943
Aug 9, 202494.1294.5193.9094.2894.280.19%9,656
Aug 8, 202492.8994.3792.8994.1094.102.26%8,873
Aug 7, 202494.0294.0292.0192.0192.01-0.95%11,221
Aug 6, 202492.2693.7192.2292.8992.890.96%9,231
Aug 5, 202490.2592.5090.2592.0192.01-2.70%11,336
Aug 2, 202495.3295.3293.9594.5794.57-2.71%7,051
Aug 1, 202497.6197.6196.5797.2097.20-1.73%10,723
Jul 31, 202498.76100.2598.7298.9198.910.67%25,904
Jul 30, 202498.4898.6797.6998.2698.260.30%4,501
Jul 29, 202498.2398.3197.7897.9697.960.01%3,144
Jul 26, 202497.3698.2397.3697.9597.951.53%5,660
Jul 25, 202496.3097.7896.2896.4796.470.84%6,628
Jul 24, 202497.0297.0295.6695.6795.67-2.04%3,205
Jul 23, 202497.0497.9697.0497.6697.660.04%8,150
Jul 22, 202496.7297.6496.3397.6297.621.23%10,114
Jul 19, 202496.4796.6096.3996.4396.43-0.64%3,314
Jul 18, 202498.4799.0696.8597.0597.05-1.29%7,669
Jul 17, 202499.3499.7498.3298.3298.32-1.34%2,795
Jul 16, 202498.9999.6698.9999.6699.662.48%3,506
Jul 15, 202497.2697.9896.8897.2597.250.46%71,981
Jul 12, 202496.3897.1696.3896.8196.811.05%5,355
Jul 11, 202494.7095.8094.7095.8095.802.14%6,450
Jul 10, 202493.2493.7993.0093.7993.791.06%8,694
Jul 9, 202493.1193.4092.7992.8192.81-0.64%9,285
Jul 8, 202493.5393.5393.2993.4193.410.24%4,167
Jul 5, 202493.6193.6192.7693.1893.18-0.50%5,813
Jul 3, 202493.5993.7293.5993.6593.650.18%2,140
Jul 2, 202493.2393.4893.1093.4893.480.32%11,760
Jul 1, 202493.3693.3693.1493.1893.18-1.16%2,508
Jun 28, 202494.6794.6794.0494.2793.950.18%4,651
Jun 27, 202493.6894.1193.6894.1193.790.28%9,881
Jun 26, 202493.6093.8493.6093.8493.53-0.19%5,228
Jun 25, 202494.2194.2293.7094.0293.70-0.84%5,096
Jun 24, 202494.7995.1894.7994.8194.500.68%3,769
Jun 21, 202493.8694.1793.6294.1793.850.36%3,162
Jun 20, 202493.5894.1293.5893.8393.51-0.11%8,972
Jun 18, 202493.8294.1393.8193.9393.610.23%5,368
Jun 17, 202492.8993.8592.7593.7193.400.78%9,018
Jun 14, 202493.2693.2692.6392.9992.68-1.29%9,938
Jun 13, 202493.8794.2093.8794.2093.89-0.66%2,576
Jun 12, 202495.4695.4694.7394.8394.511.40%8,094
Jun 11, 202493.1693.6093.1693.5293.21-0.43%4,459
Jun 10, 202493.6493.9393.6393.9393.610.47%5,079
Jun 7, 202493.9093.9093.3193.4993.17-0.57%5,008
Jun 6, 202494.1294.2993.8494.0293.70-0.37%5,396
Jun 5, 202493.8594.3993.7294.3794.051.11%14,716
Jun 4, 202493.8493.8493.2293.3493.03-1.31%3,198
Jun 3, 202495.8095.8093.8894.5894.26-0.56%5,570
May 31, 202494.7795.1293.9295.1294.800.93%2,888
May 30, 202494.1094.5093.8994.2493.920.40%6,228
May 29, 202493.9093.9093.6193.8693.54-0.95%20,991
May 28, 202494.9895.0094.6594.7694.44-0.64%5,648
May 24, 202495.1695.4295.1695.3795.050.84%3,617
May 23, 202496.3896.3894.5794.5894.26-1.40%3,624
May 22, 202496.3196.5295.8495.9395.60-0.68%5,370
May 21, 202496.5096.5996.3196.5896.26-0.17%8,287
May 20, 202496.7096.9596.7096.7596.420.15%4,207
May 17, 202496.8396.8496.5396.6096.28-0.04%13,569
May 16, 202497.0297.0996.6496.6496.31-0.69%4,344
May 15, 202497.2597.3597.1797.3196.990.90%5,339
May 14, 202496.2896.4596.0496.4596.120.81%4,027
May 13, 202496.1396.3895.6795.6795.35-0.13%2,200
May 10, 202496.2396.2395.5195.7995.47-0.03%6,288
May 9, 202495.6195.8995.5295.8295.500.97%5,139
May 8, 202494.7095.0294.5794.9094.58-0.50%6,708
May 7, 202495.7795.8395.3895.3895.060.29%6,798
May 6, 202495.0595.1094.9095.1094.781.32%7,777