Skip to main content
BNY Mellon Ultra Short Income ETF (BKUI)
NYSEARCA: BKUI · Real-Time Price · USD
49.74
+0.02 (0.04%)
Feb 21, 2025, 4:00 PM EST - Market closed

BKUI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202549.7349.7549.7249.7449.740.04%11,595
Feb 20, 202549.7249.7249.7249.7249.720.03%1,359
Feb 19, 202549.7149.7349.7049.7149.710.02%25,783
Feb 18, 202549.7149.7149.7049.7049.700.05%4,766
Feb 14, 202549.6649.6949.6649.6749.670.05%15,397
Feb 13, 202549.6449.6649.6449.6549.650.02%6,638
Feb 12, 202549.6449.6549.6449.6449.64-0.02%2,500
Feb 11, 202549.6549.6549.6349.6549.65-17,452
Feb 10, 202549.6449.6649.6449.6549.650.03%19,554
Feb 7, 202549.6449.6449.6249.6349.63-0.03%4,095
Feb 6, 202549.6449.6649.6349.6549.650.01%14,442
Feb 5, 202549.6349.6649.6349.6449.640.05%14,960
Feb 4, 202549.6149.6449.6149.6249.620.02%38,912
Feb 3, 202549.6049.6249.6049.6149.61-0.37%82,569
Jan 31, 202549.7949.7949.7849.7949.600.02%5,716
Jan 30, 202549.7749.7849.7649.7849.590.02%18,145
Jan 29, 202549.7849.7949.7649.7749.580.04%9,756
Jan 28, 202549.7649.7749.7549.7549.56-23,201
Jan 27, 202549.7649.7649.6549.7549.560.07%19,075
Jan 24, 202549.7149.7249.7149.7249.530.02%21,672
Jan 23, 202549.7149.7149.6949.7149.52-5,799
Jan 22, 202549.7249.7249.6949.7149.520.01%17,907
Jan 21, 202549.6949.7049.6949.7049.510.05%37,541
Jan 17, 202549.6849.6849.6749.6849.490.03%131,766
Jan 16, 202549.6649.6649.6549.6649.470.03%9,684
Jan 15, 202549.6449.6649.6349.6549.460.04%35,438
Jan 14, 202549.6349.6349.6249.6349.440.02%17,554
Jan 13, 202549.6149.6249.6149.6249.430.02%67,037
Jan 10, 202549.6149.6249.5949.6149.42-0.01%71,121
Jan 8, 202549.6249.6249.6049.6149.420.03%9,560
Jan 7, 202549.6049.6049.5949.6049.41-0.01%2,609
Jan 6, 202549.6049.6149.5949.6049.410.02%8,558
Jan 3, 202549.5949.6049.5849.5949.400.02%18,025
Jan 2, 202549.5949.5949.5849.5849.39-1,686
Dec 31, 202449.5749.5849.5649.5849.390.04%11,339
Dec 30, 202449.5449.5749.5449.5649.370.07%2,168,161
Dec 27, 202449.5349.5449.5349.5349.34-0.40%10,910
Dec 26, 202449.7349.7349.7249.7349.320.02%14,704
Dec 24, 202449.7249.7249.7149.7249.31-17,013
Dec 23, 202449.7149.7249.7149.7249.310.04%8,586
Dec 20, 202449.7049.7149.7049.7049.290.02%6,317
Dec 19, 202449.6949.6949.6849.6949.280.01%915
Dec 18, 202449.7049.7049.6849.6849.27-0.02%3,592
Dec 17, 202449.6849.7249.6849.6949.28-30,375
Dec 16, 202449.7049.7049.6849.6949.280.03%8,834
Dec 13, 202449.6849.7049.6749.6849.270.02%19,030
Dec 12, 202449.6849.6849.6749.6749.26-0.01%2,544
Dec 11, 202449.6849.6949.6649.6749.260.01%17,680
Dec 10, 202449.6749.6749.6649.6749.26-4,977
Dec 9, 202449.6749.6749.6649.6749.260.03%3,574
Dec 6, 202449.6549.6649.6549.6549.240.05%26,473
Dec 5, 202449.6249.6349.6249.6349.22-0.01%13,421
Dec 4, 202449.6249.6349.6249.6349.220.03%2,799
Dec 3, 202449.6149.6249.6049.6249.210.02%5,066
Dec 2, 202449.6149.6149.6049.6149.20-0.32%6,443
Nov 29, 202449.7749.7749.7649.7749.180.04%18,334
Nov 27, 202449.7549.7549.7449.7549.160.04%4,687
Nov 26, 202449.7249.7349.7249.7349.14-39,344
Nov 25, 202449.7249.7349.7149.7349.140.08%30,899
Nov 22, 202449.6849.6949.6849.6949.10-4,760
Nov 21, 202449.6849.7049.6849.6949.10-7,879
Nov 20, 202449.6749.6949.6749.6949.100.02%18,233
Nov 19, 202449.6949.6949.6849.6849.090.02%4,888
Nov 18, 202449.6749.6749.6749.6749.080.02%5,162
Nov 15, 202449.6449.6649.6449.6649.070.04%7,627
Nov 14, 202449.6649.6649.6449.6449.05-0.03%14,328
Nov 13, 202449.6549.6649.6449.6549.060.04%22,061
Nov 12, 202449.6549.6549.6349.6349.04-4,418
Nov 11, 202449.6349.6449.6249.6349.04-17,230
Nov 8, 202449.6449.6449.6349.6349.040.03%15,910
Nov 7, 202449.6249.6249.6049.6249.030.04%10,673
Nov 6, 202449.6049.6149.5949.6049.01-0.03%19,972
Nov 5, 202449.6049.6149.6049.6149.020.01%4,840
Nov 4, 202449.6249.6249.6149.6149.020.05%4,472
Nov 1, 202449.5949.5949.5849.5848.99-0.42%5,107
Oct 31, 202449.7849.7949.7849.7949.000.01%15,679
Oct 30, 202449.8049.8049.7849.7948.99-5,491
Oct 29, 202449.7749.7949.7749.7948.990.03%6,283
Oct 28, 202449.7749.7849.7749.7748.980.01%2,581
Oct 25, 202449.7749.7849.7749.7748.97-5,027
Oct 24, 202449.7649.7749.7649.7748.970.02%8,657
Oct 23, 202449.7549.7649.7549.7648.96-2,402
Oct 22, 202449.7649.7649.7549.7648.96-4,175
Oct 21, 202449.7649.7649.7649.7648.96-38,700
Oct 18, 202449.7549.7649.7549.7648.960.04%10,020
Oct 17, 202449.7449.7449.7249.7448.94-0.01%18,399
Oct 16, 202449.7449.7549.7449.7448.950.01%23,203
Oct 15, 202449.7349.7449.7349.7448.94-0.01%3,302
Oct 14, 202449.7149.7449.7149.7448.950.07%5,099
Oct 11, 202449.7149.7149.7049.7148.910.06%9,086
Oct 10, 202449.6849.6949.6849.6848.88-0.01%10,395
Oct 9, 202449.6749.6949.6749.6848.890.01%21,627
Oct 8, 202449.6749.6849.6749.6848.880.02%5,297
Oct 7, 202449.6749.6749.6549.6748.870.01%9,375
Oct 4, 202449.6749.6849.6649.6648.87-0.07%10,933
Oct 3, 202449.7049.7049.6949.7048.90-0.01%13,445
Oct 2, 202449.7049.7049.7049.7048.910.03%16,531
Oct 1, 202449.6949.7049.6949.6948.89-0.42%360,373
Sep 30, 202449.9149.9149.8949.9048.880.02%20,844
Sep 27, 202449.8949.8949.8849.8948.870.02%13,500