Skip to main content
BNY Mellon Ultra Short Income ETF (BKUI)
NYSEARCA: BKUI · Real-Time Price · USD
49.88
-0.01 (-0.01%)
Sep 26, 2024, 3:59 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202449.8949.8949.8849.8849.88-7,244
Sep 24, 202449.8749.8849.8749.8849.880.06%5,582
Sep 23, 202449.8649.8749.8549.8549.850.01%40,405
Sep 20, 202449.8349.8549.8249.8549.850.05%21,805
Sep 19, 202449.8249.8349.8149.8249.820.03%18,742
Sep 18, 202449.8049.8349.8049.8149.81-0.01%19,156
Sep 17, 202449.8149.8249.7949.8149.810.02%24,393
Sep 16, 202449.7949.8049.7949.8049.800.07%14,032
Sep 13, 202449.7749.7749.7649.7749.770.04%28,713
Sep 12, 202449.7549.7549.7449.7549.75-17,387
Sep 11, 202449.7549.7649.7449.7549.750.01%37,537
Sep 10, 202449.7549.7549.7449.7449.740.03%7,165
Sep 9, 202449.7249.7449.7249.7349.730.04%19,532
Sep 6, 202449.7049.7249.7049.7149.710.06%2,500
Sep 5, 202449.6749.6849.6749.6849.680.05%10,625
Sep 4, 202449.6549.6549.6449.6549.650.06%1,409
Sep 3, 202449.6349.6449.6249.6249.62-0.39%10,527
Aug 30, 202449.8149.8249.8049.8249.590.02%72,292
Aug 29, 202449.8049.8149.8049.8149.58-1,592
Aug 28, 202449.8049.8149.8049.8149.580.02%7,129
Aug 27, 202449.7949.8049.7949.8049.570.03%2,057
Aug 26, 202449.7849.7949.7849.7849.550.06%5,333
Aug 23, 202449.7449.7649.7449.7549.520.04%12,107
Aug 22, 202449.7349.7449.7249.7349.500.02%8,886
Aug 21, 202449.7349.7349.7149.7249.490.02%10,644
Aug 20, 202449.7049.7349.7049.7149.480.05%9,468
Aug 19, 202449.6849.6949.6849.6949.460.03%1,832
Aug 16, 202449.6649.6749.6649.6749.440.04%5,088
Aug 15, 202449.6449.6649.6449.6549.42-0.02%5,757
Aug 14, 202449.6749.6749.6649.6649.43-5,447
Aug 13, 202449.6549.6649.6449.6649.430.08%8,097
Aug 12, 202449.6449.6449.6249.6249.390.01%57,894
Aug 9, 202449.6249.6249.6149.6249.390.01%7,636
Aug 8, 202449.6049.6249.6049.6149.380.02%8,534
Aug 7, 202449.6049.6149.5949.6049.38-0.02%18,617
Aug 6, 202449.6149.6149.5949.6149.38-0.04%13,197
Aug 5, 202449.6649.6649.6149.6349.400.06%43,850
Aug 2, 202449.5949.6049.5849.6049.380.13%31,890
Aug 1, 202449.5249.5449.5249.5449.31-0.41%22,208
Jul 31, 202449.7349.7449.7349.7449.280.05%573
Jul 30, 202449.7149.7249.7049.7249.250.01%4,448
Jul 29, 202449.7049.7149.7049.7149.250.07%1,071
Jul 26, 202449.6849.6849.6849.6849.210.04%5,344
Jul 25, 202449.6649.6649.6649.6649.19-6,263
Jul 24, 202449.6649.6749.6549.6649.190.01%4,683
Jul 23, 202449.6449.6549.6449.6549.190.03%6,286
Jul 22, 202449.6449.6449.6449.6449.170.04%3,264
Jul 19, 202449.6049.6249.6049.6249.15-1,359
Jul 18, 202449.6249.6249.6249.6249.15-863
Jul 17, 202449.6249.6249.6249.6249.15-0.01%507
Jul 16, 202449.6049.6249.5949.6249.160.04%3,725
Jul 15, 202449.5949.6049.5949.6049.140.06%42,939
Jul 12, 202449.5749.5749.5749.5749.110.06%2,406
Jul 11, 202449.5349.5549.5349.5449.080.05%3,353
Jul 10, 202449.5249.5249.5249.5249.060.01%1,566
Jul 9, 202449.5149.5149.5149.5149.050.03%3,070
Jul 8, 202449.5049.5049.5049.5049.040.03%564
Jul 5, 202449.4849.4849.4649.4849.020.09%14,786
Jul 3, 202449.4349.4449.4349.4448.980.07%2,440
Jul 2, 202449.4249.4249.4049.4048.94-0.01%9,769
Jul 1, 202449.4049.4149.4049.4148.95-0.35%6,164
Jun 28, 202449.6049.6049.5849.5848.92-5,478
Jun 27, 202449.5849.5849.5849.5848.920.02%3,188
Jun 26, 202449.5849.5849.5649.5748.91-0.01%5,100
Jun 25, 202449.5849.5849.5749.5848.920.01%2,485
Jun 24, 202449.5649.5749.5649.5748.910.04%9,722
Jun 21, 202449.5549.5549.5449.5548.890.01%7,348
Jun 20, 202449.5549.5549.5449.5548.890.02%4,332
Jun 18, 202449.5349.5449.5349.5448.880.02%3,698
Jun 17, 202449.5349.5349.5249.5348.87-5,428
Jun 14, 202449.5349.5349.5149.5348.870.02%9,132
Jun 13, 202449.5149.5249.5149.5248.860.09%602
Jun 12, 202449.5049.5049.4749.4748.810.03%3,445
Jun 11, 202449.4549.4649.4549.4648.800.02%341
Jun 10, 202449.4549.4549.4449.4548.790.02%8,069
Jun 7, 202449.4449.4449.4449.4448.78-0.04%517
Jun 6, 202449.4549.4649.4549.4648.800.02%2,669
Jun 5, 202449.4449.4549.4449.4548.790.03%3,769
Jun 4, 202449.4249.4349.4249.4348.780.05%1,995
Jun 3, 202449.4149.4149.4049.4148.75-0.37%1,737
May 31, 202449.5949.5949.5849.5948.710.06%3,269
May 30, 202449.5749.5849.5649.5648.690.01%2,881
May 29, 202449.5749.5749.5549.5648.68-0.03%2,886
May 28, 202449.5649.5749.5649.5748.700.06%440
May 24, 202449.5449.5449.5349.5448.670.01%1,495
May 23, 202449.5349.5449.5349.5448.66-0.02%4,984
May 22, 202449.5449.5549.5449.5548.67-0.01%2,787
May 21, 202449.5449.5549.5449.5548.670.03%1,185
May 20, 202449.5349.5449.5349.5448.660.02%508
May 17, 202449.5249.5349.5149.5348.65-20,734
May 16, 202449.5349.5349.5349.5348.650.02%5,585
May 15, 202449.5249.5249.5249.5248.640.04%717
May 14, 202449.4849.5049.4849.5048.620.04%411
May 13, 202449.4849.4849.4749.4848.600.04%2,721
May 10, 202449.4749.4749.4649.4648.58-5,535
May 9, 202449.4649.4649.4649.4648.580.01%452
May 8, 202449.4649.4649.4549.4548.58-0.02%9,930
May 7, 202449.4549.4649.4549.4648.590.04%6,846
May 6, 202449.4549.4549.4449.4448.570.04%4,092
May 3, 202449.4049.4249.4049.4248.550.10%8,633