BNY Mellon Women's Opportunities ETF (BKWO)
NASDAQ: BKWO · Real-Time Price · USD
33.16
-0.14 (-0.41%)
At close: May 9, 2025, 4:00 PM
33.16
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
BKWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.73% | 2,954 |
| May 7, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 1.02% | 82 |
| May 6, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -0.86% | 117 |
| May 5, 2025 | 32.76 | 33.08 | 32.76 | 33.01 | 33.01 | -0.31% | 222 |
| May 2, 2025 | 32.90 | 33.20 | 32.90 | 33.11 | 33.11 | 1.90% | 4,389 |
| May 1, 2025 | 32.68 | 32.69 | 32.49 | 32.49 | 32.49 | 0.94% | 1,048 |
| Apr 30, 2025 | 31.85 | 32.19 | 31.85 | 32.19 | 32.19 | 0.35% | 1,002 |
| Apr 29, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.56% | 43 |
| Apr 28, 2025 | 32.03 | 32.03 | 31.90 | 31.90 | 31.90 | 0.03% | 328 |
| Apr 25, 2025 | 31.60 | 31.90 | 31.60 | 31.89 | 31.89 | 0.89% | 341 |
| Apr 24, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 2.45% | 90 |
| Apr 23, 2025 | 30.98 | 30.98 | 30.86 | 30.86 | 30.86 | 2.14% | 1,616 |
| Apr 22, 2025 | 30.22 | 30.22 | 30.21 | 30.21 | 30.21 | 2.51% | 176 |
| Apr 21, 2025 | 30.04 | 30.04 | 29.47 | 29.47 | 29.47 | -2.52% | 939 |
| Apr 17, 2025 | 30.31 | 30.35 | 30.23 | 30.23 | 30.23 | -0.19% | 489 |
| Apr 16, 2025 | 30.28 | 30.29 | 30.28 | 30.29 | 30.29 | -2.20% | 748 |
| Apr 15, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.03% | 20 |
| Apr 14, 2025 | 31.54 | 31.54 | 30.96 | 30.96 | 30.96 | 0.63% | 2,416 |
| Apr 11, 2025 | 30.30 | 30.77 | 30.30 | 30.77 | 30.77 | 1.53% | 5,182 |
| Apr 10, 2025 | 29.99 | 30.30 | 29.99 | 30.30 | 30.30 | -3.84% | 338 |
| Apr 9, 2025 | 28.60 | 31.51 | 28.60 | 31.51 | 31.51 | 10.25% | 1,652 |
| Apr 8, 2025 | 29.08 | 29.08 | 28.50 | 28.58 | 28.58 | -2.12% | 7,283 |
| Apr 7, 2025 | 29.64 | 29.64 | 29.08 | 29.20 | 29.20 | 1.11% | 599 |
| Apr 4, 2025 | 29.75 | 29.75 | 28.88 | 28.88 | 28.88 | -6.13% | 243 |
| Apr 3, 2025 | 31.12 | 31.12 | 30.76 | 30.77 | 30.77 | -6.00% | 243 |
| Apr 2, 2025 | 32.15 | 32.73 | 32.15 | 32.73 | 32.73 | 0.74% | 317 |
| Apr 1, 2025 | 32.53 | 32.53 | 32.38 | 32.49 | 32.49 | 0.40% | 1,840 |
| Mar 31, 2025 | 32.01 | 32.37 | 32.01 | 32.36 | 32.36 | 0.39% | 1,969 |
| Mar 28, 2025 | 32.52 | 32.52 | 32.24 | 32.24 | 32.24 | -2.25% | 187 |
| Mar 27, 2025 | 33.10 | 33.10 | 32.98 | 32.98 | 32.98 | -0.36% | 172 |
| Mar 26, 2025 | 33.57 | 33.57 | 33.10 | 33.10 | 33.10 | -1.43% | 625 |
| Mar 25, 2025 | 33.57 | 33.58 | 33.57 | 33.58 | 33.58 | 0.06% | 317 |
| Mar 24, 2025 | 33.65 | 33.65 | 33.55 | 33.56 | 33.56 | 2.06% | 332 |
| Mar 21, 2025 | 32.77 | 32.88 | 32.76 | 32.88 | 32.88 | 0.01% | 3,647 |
| Mar 20, 2025 | 32.93 | 32.93 | 32.75 | 32.88 | 32.88 | 0.21% | 4,555 |
| Mar 19, 2025 | 32.83 | 32.83 | 32.81 | 32.81 | 32.81 | 0.98% | 465 |
| Mar 18, 2025 | 32.47 | 32.55 | 32.45 | 32.49 | 32.49 | -1.19% | 9,478 |
| Mar 17, 2025 | 32.70 | 32.92 | 32.67 | 32.88 | 32.88 | 0.64% | 1,055 |
| Mar 14, 2025 | 32.46 | 32.67 | 32.46 | 32.67 | 32.67 | 2.45% | 616 |
| Mar 13, 2025 | 32.01 | 32.01 | 31.89 | 31.89 | 31.89 | -1.36% | 3,432 |
| Mar 12, 2025 | 32.41 | 32.52 | 32.33 | 32.33 | 32.33 | 0.69% | 1,986 |
| Mar 11, 2025 | 32.22 | 32.30 | 32.11 | 32.11 | 32.11 | -0.34% | 5,808 |
| Mar 10, 2025 | 32.84 | 32.84 | 31.96 | 32.22 | 32.22 | -3.24% | 3,128 |
| Mar 7, 2025 | 33.18 | 33.30 | 33.16 | 33.30 | 33.30 | 0.29% | 560 |
| Mar 6, 2025 | 33.73 | 33.73 | 33.20 | 33.20 | 33.20 | -2.50% | 207 |
| Mar 5, 2025 | 33.56 | 34.12 | 33.51 | 34.06 | 34.06 | 1.38% | 2,779 |
| Mar 4, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -1.46% | 191 |
| Mar 3, 2025 | 35.07 | 35.07 | 34.09 | 34.09 | 34.09 | -2.38% | 707 |
| Feb 28, 2025 | 34.24 | 34.92 | 34.24 | 34.92 | 34.92 | 1.81% | 588 |
| Feb 27, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -2.11% | 31 |