BNY Mellon Women's Opportunities ETF (BKWO)
NASDAQ: BKWO · Real-Time Price · USD
37.65
0.00 (0.00%)
Sep 12, 2025, 4:00 PM EDT - Market closed

BKWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202537.6537.6537.6537.6537.65-0.19%3
Sep 11, 202537.7237.7237.6937.7237.721.03%561
Sep 10, 202537.3437.3437.3437.3437.34-0.73%29
Sep 9, 202537.6137.6137.6137.6137.610.35%13
Sep 8, 202537.4837.4837.4837.4837.480.35%32
Sep 5, 202537.3537.3537.3537.3537.35-0.90%117
Sep 4, 202537.6937.6937.6937.6937.690.97%14
Sep 3, 202537.3337.3337.3337.3337.330.13%9
Sep 2, 202537.2837.2837.2837.2837.28-0.74%48
Aug 29, 202537.5537.5537.5537.5537.55-0.88%54
Aug 28, 202537.8937.8937.8937.8937.890.28%68
Aug 27, 202537.7837.7837.7837.7837.780.23%68
Aug 26, 202537.5637.6937.5637.6937.690.37%162
Aug 25, 202537.5537.5537.5537.5537.55-0.61%186
Aug 22, 202537.7337.7837.7337.7837.781.29%144
Aug 21, 202537.4437.4437.3037.3037.30-0.44%525
Aug 20, 202537.4737.4737.4737.4737.47-0.19%204
Aug 19, 202537.5437.5437.5437.5437.54-0.83%6
Aug 18, 202538.0238.1737.7937.8537.850.13%3,050
Aug 15, 202537.8037.8037.8037.8037.80-0.23%13
Aug 14, 202537.8937.8937.8937.8937.890.03%27
Aug 13, 202537.8837.8837.8837.8837.880.01%27
Aug 12, 202537.8837.8837.8837.8837.880.95%36
Aug 11, 202537.5237.5237.5237.5237.52-0.53%36
Aug 8, 202537.7137.7237.6837.7237.720.58%901
Aug 7, 202537.5137.5137.5037.5037.50-0.28%103
Aug 6, 202537.6137.6137.6137.6137.611.01%122
Aug 5, 202537.2337.2337.2337.2337.23-0.53%140
Aug 4, 202537.3937.4337.3937.4337.431.73%329
Aug 1, 202536.8036.8036.8036.8036.80-1.60%336
Jul 31, 202537.3937.3937.3937.3937.390.02%3
Jul 30, 202537.3237.3937.3237.3937.390.08%115
Jul 29, 202537.3637.3637.3637.3637.36-0.17%33
Jul 28, 202537.4237.4237.4237.4237.420.10%37
Jul 25, 202537.3837.3837.3837.3837.380.42%7
Jul 24, 202537.2237.2237.2237.2237.220.57%15
Jul 23, 202537.0137.0137.0137.0137.010.78%108
Jul 22, 202537.0137.0136.7336.7336.73-0.07%219
Jul 21, 202536.7536.7536.7536.7536.75-0.20%42
Jul 18, 202536.8336.8336.8336.8336.830.09%2
Jul 17, 202536.8036.8036.8036.8036.800.72%8
Jul 16, 202536.5336.5336.5336.5336.530.11%5
Jul 15, 202536.5236.5236.4936.4936.49-0.29%254
Jul 14, 202536.6036.6036.6036.6036.600.25%252
Jul 11, 202536.5136.5136.5136.5136.51-0.45%116
Jul 10, 202536.6736.6736.6736.6736.670.15%21
Jul 9, 202536.6236.6236.6236.6236.620.73%14
Jul 8, 202536.3536.3536.3536.3536.35-0.52%18
Jul 7, 202536.5436.5436.5436.5436.54-0.46%84
Jul 3, 202536.7136.7136.7136.7136.710.99%7