Skip to main content
BNY Mellon Ultra Short Income ETF (BKUI)
NYSEARCA: BKUI · Real-Time Price · USD
49.70
+0.01 (0.02%)
Dec 20, 2024, 3:53 PM EST - Market closed

BKUI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202449.7049.7149.7049.7049.700.02%6,317
Dec 19, 202449.6949.6949.6849.6949.690.01%915
Dec 18, 202449.7049.7049.6849.6849.68-0.02%3,592
Dec 17, 202449.6849.7249.6849.6949.69-30,375
Dec 16, 202449.7049.7049.6849.6949.690.03%8,834
Dec 13, 202449.6849.7049.6749.6849.680.02%19,030
Dec 12, 202449.6849.6849.6749.6749.67-0.01%2,544
Dec 11, 202449.6849.6949.6649.6749.670.01%17,680
Dec 10, 202449.6749.6749.6649.6749.67-4,977
Dec 9, 202449.6749.6749.6649.6749.670.03%3,574
Dec 6, 202449.6549.6649.6549.6549.650.05%26,473
Dec 5, 202449.6249.6349.6249.6349.63-0.01%13,421
Dec 4, 202449.6249.6349.6249.6349.630.03%2,799
Dec 3, 202449.6149.6249.6049.6249.620.02%5,066
Dec 2, 202449.6149.6149.6049.6149.61-0.32%6,443
Nov 29, 202449.7749.7749.7649.7749.580.04%18,334
Nov 27, 202449.7549.7549.7449.7549.560.04%4,687
Nov 26, 202449.7249.7349.7249.7349.54-39,344
Nov 25, 202449.7249.7349.7149.7349.540.08%30,899
Nov 22, 202449.6849.6949.6849.6949.50-4,760
Nov 21, 202449.6849.7049.6849.6949.50-7,879
Nov 20, 202449.6749.6949.6749.6949.500.02%18,233
Nov 19, 202449.6949.6949.6849.6849.490.02%4,888
Nov 18, 202449.6749.6749.6749.6749.480.02%5,162
Nov 15, 202449.6449.6649.6449.6649.470.04%7,627
Nov 14, 202449.6649.6649.6449.6449.45-0.03%14,328
Nov 13, 202449.6549.6649.6449.6549.470.04%22,061
Nov 12, 202449.6549.6549.6349.6349.45-4,418
Nov 11, 202449.6349.6449.6249.6349.45-17,230
Nov 8, 202449.6449.6449.6349.6349.450.03%15,910
Nov 7, 202449.6249.6249.6049.6249.430.04%10,673
Nov 6, 202449.6049.6149.5949.6049.41-0.03%19,972
Nov 5, 202449.6049.6149.6049.6149.430.01%4,840
Nov 4, 202449.6249.6249.6149.6149.420.05%4,472
Nov 1, 202449.5949.5949.5849.5849.40-0.42%5,107
Oct 31, 202449.7849.7949.7849.7949.400.01%15,679
Oct 30, 202449.8049.8049.7849.7949.40-5,491
Oct 29, 202449.7749.7949.7749.7949.400.03%6,283
Oct 28, 202449.7749.7849.7749.7749.380.01%2,581
Oct 25, 202449.7749.7849.7749.7749.38-5,027
Oct 24, 202449.7649.7749.7649.7749.380.02%8,657
Oct 23, 202449.7549.7649.7549.7649.37-2,402
Oct 22, 202449.7649.7649.7549.7649.37-4,175
Oct 21, 202449.7649.7649.7649.7649.37-38,700
Oct 18, 202449.7549.7649.7549.7649.370.04%10,020
Oct 17, 202449.7449.7449.7249.7449.35-0.01%18,399
Oct 16, 202449.7449.7549.7449.7449.350.01%23,203
Oct 15, 202449.7349.7449.7349.7449.35-0.01%3,302
Oct 14, 202449.7149.7449.7149.7449.350.07%5,099
Oct 11, 202449.7149.7149.7049.7149.320.06%9,086
Oct 10, 202449.6849.6949.6849.6849.29-0.01%10,395
Oct 9, 202449.6749.6949.6749.6849.290.01%21,627
Oct 8, 202449.6749.6849.6749.6849.290.02%5,297
Oct 7, 202449.6749.6749.6549.6749.280.01%9,375
Oct 4, 202449.6749.6849.6649.6649.27-0.07%10,933
Oct 3, 202449.7049.7049.6949.7049.31-0.01%13,445
Oct 2, 202449.7049.7049.7049.7049.310.03%16,531
Oct 1, 202449.6949.7049.6949.6949.30-0.42%360,373
Sep 30, 202449.9149.9149.8949.9049.290.02%20,844
Sep 27, 202449.8949.8949.8849.8949.280.02%13,500
Sep 26, 202449.8949.8949.8749.8849.27-0.01%13,545
Sep 25, 202449.8949.8949.8849.8849.27-7,244
Sep 24, 202449.8749.8849.8749.8849.270.06%5,582
Sep 23, 202449.8649.8749.8549.8549.240.01%40,405
Sep 20, 202449.8349.8549.8249.8549.240.05%21,805
Sep 19, 202449.8249.8349.8149.8249.210.03%18,742
Sep 18, 202449.8049.8349.8049.8149.20-0.01%19,156
Sep 17, 202449.8149.8249.7949.8149.200.02%24,393
Sep 16, 202449.7949.8049.7949.8049.190.07%14,032
Sep 13, 202449.7749.7749.7649.7749.160.04%28,713
Sep 12, 202449.7549.7549.7449.7549.14-17,387
Sep 11, 202449.7549.7649.7449.7549.140.01%37,537
Sep 10, 202449.7549.7549.7449.7449.140.03%7,165
Sep 9, 202449.7249.7449.7249.7349.120.04%19,532
Sep 6, 202449.7049.7249.7049.7149.100.06%2,500
Sep 5, 202449.6749.6849.6749.6849.070.05%10,625
Sep 4, 202449.6549.6549.6449.6549.050.06%1,409
Sep 3, 202449.6349.6449.6249.6249.02-0.39%10,527
Aug 30, 202449.8149.8249.8049.8248.990.02%72,292
Aug 29, 202449.8049.8149.8049.8148.98-1,592
Aug 28, 202449.8049.8149.8049.8148.980.02%7,129
Aug 27, 202449.7949.8049.7949.8048.970.03%2,057
Aug 26, 202449.7849.7949.7849.7848.950.06%5,333
Aug 23, 202449.7449.7649.7449.7548.920.04%12,107
Aug 22, 202449.7349.7449.7249.7348.900.02%8,886
Aug 21, 202449.7349.7349.7149.7248.890.02%10,644
Aug 20, 202449.7049.7349.7049.7148.880.05%9,468
Aug 19, 202449.6849.6949.6849.6948.860.03%1,832
Aug 16, 202449.6649.6749.6649.6748.840.04%5,088
Aug 15, 202449.6449.6649.6449.6548.82-0.02%5,757
Aug 14, 202449.6749.6749.6649.6648.83-5,447
Aug 13, 202449.6549.6649.6449.6648.830.08%8,097
Aug 12, 202449.6449.6449.6249.6248.790.01%57,894
Aug 9, 202449.6249.6249.6149.6248.790.01%7,636
Aug 8, 202449.6049.6249.6049.6148.780.02%8,534
Aug 7, 202449.6049.6149.5949.6048.77-0.02%18,617
Aug 6, 202449.6149.6149.5949.6148.78-0.04%13,197
Aug 5, 202449.6649.6649.6149.6348.800.06%43,850
Aug 2, 202449.5949.6049.5849.6048.770.13%31,890
Aug 1, 202449.5249.5449.5249.5448.71-0.41%22,208