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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 12, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -0.19% | 3 |
Sep 11, 2025 | 37.72 | 37.72 | 37.69 | 37.72 | 37.72 | 1.03% | 561 |
Sep 10, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | -0.73% | 29 |
Sep 9, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 0.35% | 13 |
Sep 8, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 0.35% | 32 |
Sep 5, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -0.90% | 117 |
Sep 4, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 0.97% | 14 |
Sep 3, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 0.13% | 9 |
Sep 2, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | -0.74% | 48 |
Aug 29, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.88% | 54 |
Aug 28, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.28% | 68 |
Aug 27, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 0.23% | 68 |
Aug 26, 2025 | 37.56 | 37.69 | 37.56 | 37.69 | 37.69 | 0.37% | 162 |
Aug 25, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.61% | 186 |
Aug 22, 2025 | 37.73 | 37.78 | 37.73 | 37.78 | 37.78 | 1.29% | 144 |
Aug 21, 2025 | 37.44 | 37.44 | 37.30 | 37.30 | 37.30 | -0.44% | 525 |
Aug 20, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | -0.19% | 204 |
Aug 19, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -0.83% | 6 |
Aug 18, 2025 | 38.02 | 38.17 | 37.79 | 37.85 | 37.85 | 0.13% | 3,050 |
Aug 15, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.23% | 13 |
Aug 14, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.03% | 27 |
Aug 13, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 0.01% | 27 |
Aug 12, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 0.95% | 36 |
Aug 11, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | -0.53% | 36 |
Aug 8, 2025 | 37.71 | 37.72 | 37.68 | 37.72 | 37.72 | 0.58% | 901 |
Aug 7, 2025 | 37.51 | 37.51 | 37.50 | 37.50 | 37.50 | -0.28% | 103 |
Aug 6, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 1.01% | 122 |
Aug 5, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | -0.53% | 140 |
Aug 4, 2025 | 37.39 | 37.43 | 37.39 | 37.43 | 37.43 | 1.73% | 329 |
Aug 1, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | 336 |
Jul 31, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | 0.02% | 3 |
Jul 30, 2025 | 37.32 | 37.39 | 37.32 | 37.39 | 37.39 | 0.08% | 115 |
Jul 29, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -0.17% | 33 |
Jul 28, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 0.10% | 37 |
Jul 25, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 0.42% | 7 |
Jul 24, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 0.57% | 15 |
Jul 23, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 0.78% | 108 |
Jul 22, 2025 | 37.01 | 37.01 | 36.73 | 36.73 | 36.73 | -0.07% | 219 |
Jul 21, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -0.20% | 42 |
Jul 18, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 0.09% | 2 |
Jul 17, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.72% | 8 |
Jul 16, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.11% | 5 |
Jul 15, 2025 | 36.52 | 36.52 | 36.49 | 36.49 | 36.49 | -0.29% | 254 |
Jul 14, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.25% | 252 |
Jul 11, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -0.45% | 116 |
Jul 10, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.15% | 21 |
Jul 9, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 0.73% | 14 |
Jul 8, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -0.52% | 18 |
Jul 7, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -0.46% | 84 |
Jul 3, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 0.99% | 7 |