Skip to main content
BNY Mellon Ultra Short Income ETF (BKUI)
NYSEARCA: BKUI · Real-Time Price · USD
49.69
+0.01 (0.01%)
Nov 21, 2024, 11:44 AM EST - Market open

BKUI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202449.6749.6949.6749.6949.690.02%18,233
Nov 19, 202449.6949.6949.6849.6849.680.02%4,888
Nov 18, 202449.6749.6749.6749.6749.670.02%5,162
Nov 15, 202449.6449.6649.6449.6649.660.04%7,627
Nov 14, 202449.6649.6649.6449.6449.64-0.03%14,328
Nov 13, 202449.6549.6649.6449.6549.650.04%22,061
Nov 12, 202449.6549.6549.6349.6349.63-4,418
Nov 11, 202449.6349.6449.6249.6349.63-17,230
Nov 8, 202449.6449.6449.6349.6349.630.03%15,910
Nov 7, 202449.6249.6249.6049.6249.620.04%10,673
Nov 6, 202449.6049.6149.5949.6049.60-0.03%19,972
Nov 5, 202449.6049.6149.6049.6149.610.01%4,840
Nov 4, 202449.6249.6249.6149.6149.610.05%4,472
Nov 1, 202449.5949.5949.5849.5849.58-0.42%5,107
Oct 31, 202449.7849.7949.7849.7949.580.01%15,679
Oct 30, 202449.8049.8049.7849.7949.58-5,491
Oct 29, 202449.7749.7949.7749.7949.580.03%6,283
Oct 28, 202449.7749.7849.7749.7749.560.01%2,581
Oct 25, 202449.7749.7849.7749.7749.56-5,027
Oct 24, 202449.7649.7749.7649.7749.560.02%8,657
Oct 23, 202449.7549.7649.7549.7649.55-2,402
Oct 22, 202449.7649.7649.7549.7649.55-4,175
Oct 21, 202449.7649.7649.7649.7649.55-38,700
Oct 18, 202449.7549.7649.7549.7649.550.04%10,020
Oct 17, 202449.7449.7449.7249.7449.53-0.01%18,399
Oct 16, 202449.7449.7549.7449.7449.530.01%23,203
Oct 15, 202449.7349.7449.7349.7449.53-0.01%3,302
Oct 14, 202449.7149.7449.7149.7449.530.07%5,099
Oct 11, 202449.7149.7149.7049.7149.500.06%9,086
Oct 10, 202449.6849.6949.6849.6849.47-0.01%10,395
Oct 9, 202449.6749.6949.6749.6849.470.01%21,627
Oct 8, 202449.6749.6849.6749.6849.470.02%5,297
Oct 7, 202449.6749.6749.6549.6749.460.01%9,375
Oct 4, 202449.6749.6849.6649.6649.45-0.07%10,933
Oct 3, 202449.7049.7049.6949.7049.49-0.01%13,445
Oct 2, 202449.7049.7049.7049.7049.490.03%16,531
Oct 1, 202449.6949.7049.6949.6949.48-0.42%360,373
Sep 30, 202449.9149.9149.8949.9049.470.02%20,844
Sep 27, 202449.8949.8949.8849.8949.460.02%13,500
Sep 26, 202449.8949.8949.8749.8849.45-0.01%13,545
Sep 25, 202449.8949.8949.8849.8849.45-7,244
Sep 24, 202449.8749.8849.8749.8849.450.06%5,582
Sep 23, 202449.8649.8749.8549.8549.420.01%40,405
Sep 20, 202449.8349.8549.8249.8549.420.05%21,805
Sep 19, 202449.8249.8349.8149.8249.400.03%18,742
Sep 18, 202449.8049.8349.8049.8149.38-0.01%19,156
Sep 17, 202449.8149.8249.7949.8149.390.02%24,393
Sep 16, 202449.7949.8049.7949.8049.380.07%14,032
Sep 13, 202449.7749.7749.7649.7749.340.04%28,713
Sep 12, 202449.7549.7549.7449.7549.32-17,387
Sep 11, 202449.7549.7649.7449.7549.320.01%37,537
Sep 10, 202449.7549.7549.7449.7449.320.03%7,165
Sep 9, 202449.7249.7449.7249.7349.300.04%19,532
Sep 6, 202449.7049.7249.7049.7149.280.06%2,500
Sep 5, 202449.6749.6849.6749.6849.250.05%10,625
Sep 4, 202449.6549.6549.6449.6549.230.06%1,409
Sep 3, 202449.6349.6449.6249.6249.20-0.39%10,527
Aug 30, 202449.8149.8249.8049.8249.170.02%72,292
Aug 29, 202449.8049.8149.8049.8149.16-1,592
Aug 28, 202449.8049.8149.8049.8149.160.02%7,129
Aug 27, 202449.7949.8049.7949.8049.150.03%2,057
Aug 26, 202449.7849.7949.7849.7849.130.06%5,333
Aug 23, 202449.7449.7649.7449.7549.100.04%12,107
Aug 22, 202449.7349.7449.7249.7349.080.02%8,886
Aug 21, 202449.7349.7349.7149.7249.070.02%10,644
Aug 20, 202449.7049.7349.7049.7149.060.05%9,468
Aug 19, 202449.6849.6949.6849.6949.040.03%1,832
Aug 16, 202449.6649.6749.6649.6749.020.04%5,088
Aug 15, 202449.6449.6649.6449.6549.00-0.02%5,757
Aug 14, 202449.6749.6749.6649.6649.01-5,447
Aug 13, 202449.6549.6649.6449.6649.010.08%8,097
Aug 12, 202449.6449.6449.6249.6248.970.01%57,894
Aug 9, 202449.6249.6249.6149.6248.970.01%7,636
Aug 8, 202449.6049.6249.6049.6148.960.02%8,534
Aug 7, 202449.6049.6149.5949.6048.95-0.02%18,617
Aug 6, 202449.6149.6149.5949.6148.96-0.04%13,197
Aug 5, 202449.6649.6649.6149.6348.980.06%43,850
Aug 2, 202449.5949.6049.5849.6048.950.13%31,890
Aug 1, 202449.5249.5449.5249.5448.89-0.41%22,208
Jul 31, 202449.7349.7449.7349.7448.860.05%573
Jul 30, 202449.7149.7249.7049.7248.830.01%4,448
Jul 29, 202449.7049.7149.7049.7148.830.07%1,071
Jul 26, 202449.6849.6849.6849.6848.790.04%5,344
Jul 25, 202449.6649.6649.6649.6648.77-6,263
Jul 24, 202449.6649.6749.6549.6648.770.01%4,683
Jul 23, 202449.6449.6549.6449.6548.770.03%6,286
Jul 22, 202449.6449.6449.6449.6448.750.04%3,264
Jul 19, 202449.6049.6249.6049.6248.74-1,359
Jul 18, 202449.6249.6249.6249.6248.74-863
Jul 17, 202449.6249.6249.6249.6248.74-0.01%507
Jul 16, 202449.6049.6249.5949.6248.740.04%3,725
Jul 15, 202449.5949.6049.5949.6048.720.06%42,939
Jul 12, 202449.5749.5749.5749.5748.690.06%2,406
Jul 11, 202449.5349.5549.5349.5448.660.05%3,353
Jul 10, 202449.5249.5249.5249.5248.640.01%1,566
Jul 9, 202449.5149.5149.5149.5148.630.03%3,070
Jul 8, 202449.5049.5049.5049.5048.620.03%564
Jul 5, 202449.4849.4849.4649.4848.600.09%14,786
Jul 3, 202449.4349.4449.4349.4448.560.07%2,440
Jul 2, 202449.4249.4249.4049.4048.52-0.01%9,769