BNY Mellon Ultra Short Income ETF (BKUI)
NYSEARCA: BKUI · Real-Time Price · USD
49.68
-0.01 (-0.01%)
Jun 5, 2025, 4:00 PM - Market closed
BKUI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 49.69 | 49.81 | 49.68 | 49.68 | 49.68 | -0.01% | 49,198 |
Jun 4, 2025 | 49.67 | 49.68 | 49.66 | 49.68 | 49.68 | 0.06% | 3,995 |
Jun 3, 2025 | 49.65 | 49.66 | 49.64 | 49.65 | 49.65 | 0.01% | 32,870 |
Jun 2, 2025 | 49.65 | 49.67 | 49.64 | 49.65 | 49.65 | -0.39% | 25,325 |
May 30, 2025 | 49.83 | 49.84 | 49.83 | 49.84 | 49.65 | 0.08% | 4,840 |
May 29, 2025 | 49.79 | 49.80 | 49.79 | 49.80 | 49.61 | 0.03% | 10,602 |
May 28, 2025 | 49.78 | 49.79 | 49.78 | 49.79 | 49.60 | 0.01% | 6,680 |
May 27, 2025 | 49.77 | 49.79 | 49.77 | 49.78 | 49.59 | 0.01% | 23,791 |
May 23, 2025 | 49.79 | 49.79 | 49.78 | 49.78 | 49.59 | 0.07% | 2,061 |
May 22, 2025 | 49.75 | 49.76 | 49.74 | 49.74 | 49.56 | -0.02% | 119,012 |
May 21, 2025 | 49.76 | 49.76 | 49.73 | 49.75 | 49.57 | 0.01% | 53,568 |
May 20, 2025 | 49.74 | 49.75 | 49.74 | 49.75 | 49.56 | 0.02% | 12,476 |
May 19, 2025 | 49.73 | 49.74 | 49.73 | 49.74 | 49.55 | 0.06% | 4,312 |
May 16, 2025 | 49.73 | 49.75 | 49.70 | 49.70 | 49.52 | - | 20,532 |
May 15, 2025 | 49.69 | 49.71 | 49.69 | 49.71 | 49.52 | 0.05% | 84,544 |
May 14, 2025 | 49.68 | 49.69 | 49.67 | 49.68 | 49.50 | -0.01% | 24,758 |
May 13, 2025 | 49.68 | 49.69 | 49.68 | 49.69 | 49.50 | 0.02% | 12,111 |
May 12, 2025 | 49.67 | 49.69 | 49.66 | 49.68 | 49.49 | - | 19,490 |
May 9, 2025 | 49.67 | 49.69 | 49.65 | 49.68 | 49.49 | 0.03% | 91,176 |
May 8, 2025 | 49.68 | 49.68 | 49.66 | 49.66 | 49.48 | -0.03% | 7,588 |
May 7, 2025 | 49.68 | 49.68 | 49.67 | 49.68 | 49.49 | 0.01% | 9,440 |
May 6, 2025 | 49.66 | 49.67 | 49.65 | 49.67 | 49.49 | 0.05% | 152,716 |
May 5, 2025 | 49.66 | 49.66 | 49.64 | 49.65 | 49.46 | 0.02% | 15,119 |
May 2, 2025 | 49.65 | 49.65 | 49.64 | 49.64 | 49.45 | -0.04% | 12,750 |
May 1, 2025 | 49.68 | 49.68 | 49.65 | 49.66 | 49.47 | -0.42% | 5,668 |
Apr 30, 2025 | 49.87 | 49.87 | 49.86 | 49.87 | 49.48 | 0.04% | 3,192 |
Apr 29, 2025 | 49.85 | 49.85 | 49.84 | 49.85 | 49.46 | 0.03% | 7,734 |
Apr 28, 2025 | 49.82 | 49.84 | 49.82 | 49.83 | 49.45 | 0.08% | 17,937 |
Apr 25, 2025 | 49.78 | 49.83 | 49.78 | 49.79 | 49.41 | 0.05% | 144,152 |
Apr 24, 2025 | 49.76 | 49.77 | 49.76 | 49.77 | 49.38 | 0.04% | 16,002 |
Apr 23, 2025 | 49.76 | 49.79 | 49.75 | 49.75 | 49.36 | -0.02% | 65,929 |
Apr 22, 2025 | 49.74 | 49.76 | 49.74 | 49.76 | 49.37 | - | 15,110 |
Apr 21, 2025 | 49.74 | 49.76 | 49.74 | 49.76 | 49.37 | 0.10% | 27,579 |
Apr 17, 2025 | 49.69 | 49.73 | 49.69 | 49.71 | 49.32 | 0.05% | 29,207 |
Apr 16, 2025 | 49.67 | 49.69 | 49.67 | 49.68 | 49.30 | 0.04% | 16,023 |
Apr 15, 2025 | 49.66 | 49.67 | 49.66 | 49.66 | 49.28 | 0.07% | 10,505 |
Apr 14, 2025 | 49.61 | 49.64 | 49.60 | 49.63 | 49.24 | 0.01% | 56,910 |
Apr 11, 2025 | 49.64 | 49.65 | 49.60 | 49.62 | 49.24 | -0.02% | 40,451 |
Apr 10, 2025 | 49.64 | 49.64 | 49.62 | 49.63 | 49.25 | -0.04% | 7,093 |
Apr 9, 2025 | 49.68 | 49.76 | 49.64 | 49.65 | 49.27 | -0.08% | 40,565 |
Apr 8, 2025 | 49.65 | 49.72 | 49.65 | 49.69 | 49.31 | -0.02% | 45,214 |
Apr 7, 2025 | 49.73 | 49.73 | 49.70 | 49.70 | 49.32 | -0.09% | 37,771 |
Apr 4, 2025 | 49.77 | 49.78 | 49.72 | 49.75 | 49.36 | 0.01% | 38,859 |
Apr 3, 2025 | 49.73 | 49.74 | 49.73 | 49.74 | 49.36 | 0.10% | 17,836 |
Apr 2, 2025 | 49.72 | 49.72 | 49.69 | 49.69 | 49.31 | 0.02% | 18,904 |
Apr 1, 2025 | 49.67 | 49.70 | 49.67 | 49.68 | 49.30 | -0.38% | 13,526 |
Mar 31, 2025 | 49.87 | 49.88 | 49.86 | 49.87 | 49.31 | 0.04% | 5,921 |
Mar 28, 2025 | 49.84 | 49.85 | 49.84 | 49.85 | 49.29 | 0.06% | 2,458 |
Mar 27, 2025 | 49.82 | 49.83 | 49.81 | 49.82 | 49.26 | 0.03% | 7,590 |
Mar 26, 2025 | 49.81 | 49.81 | 49.80 | 49.81 | 49.25 | 0.04% | 3,334 |