BNY Mellon Women's Opportunities ETF (BKWO)
NASDAQ: BKWO · Real-Time Price · USD
36.49
-0.11 (-0.29%)
At close: Jul 15, 2025, 4:00 PM
36.49
0.00 (0.00%)
After-hours: Jul 15, 2025, 4:15 PM EDT
BKWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.19% | 32 |
| Jul 1, 2025 | 36.42 | 36.42 | 36.28 | 36.28 | 36.28 | -0.65% | 332 |
| Jun 30, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 0.71% | 31 |
| Jun 27, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.43% | 35 |
| Jun 26, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.76% | 7 |
| Jun 25, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -0.58% | 6 |
| Jun 24, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 35.82 | 1.52% | 47 |
| Jun 23, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.28 | 0.74% | 49 |
| Jun 20, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.02 | -0.05% | 42 |
| Jun 18, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.04 | -0.12% | 18 |
| Jun 17, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.08 | -0.56% | 18 |
| Jun 16, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.28 | 1.23% | 61 |
| Jun 13, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 34.85 | -1.33% | 2 |
| Jun 12, 2025 | 35.46 | 35.54 | 35.46 | 35.54 | 35.32 | 0.27% | 360 |
| Jun 11, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.23 | -0.25% | 291 |
| Jun 10, 2025 | 35.48 | 35.54 | 35.48 | 35.54 | 35.32 | 0.19% | 291 |
| Jun 9, 2025 | 35.51 | 35.60 | 35.47 | 35.47 | 35.25 | -0.31% | 2,832 |
| Jun 6, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.36 | 1.24% | 11 |
| Jun 5, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 34.93 | -0.32% | 1 |
| Jun 4, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.04 | 0.14% | 1 |
| Jun 3, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 34.99 | 0.28% | 25 |
| Jun 2, 2025 | 35.03 | 35.11 | 35.03 | 35.11 | 34.89 | 0.60% | 467 |
| May 30, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.68 | 0.08% | 109 |
| May 29, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.65 | 0.13% | 18 |
| May 28, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.61 | -0.51% | 169 |
| May 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.78 | 2.03% | 90 |
| May 23, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.09 | -0.33% | 20 |
| May 22, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.21 | 0.18% | 15 |
| May 21, 2025 | 34.81 | 34.81 | 34.36 | 34.36 | 34.15 | -1.80% | 429 |
| May 20, 2025 | 34.94 | 34.99 | 34.94 | 34.99 | 34.77 | -0.31% | 1,667 |
| May 19, 2025 | 35.00 | 35.10 | 35.00 | 35.10 | 34.88 | 0.20% | 4,780 |
| May 16, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 34.81 | 0.63% | 4 |
| May 15, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.59 | 0.22% | 97 |
| May 14, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.52 | -0.03% | 3 |
| May 13, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.53 | 1.08% | 26 |
| May 12, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.16 | 3.64% | 186 |
| May 9, 2025 | 33.13 | 33.16 | 33.13 | 33.16 | 32.96 | -0.41% | 607 |
| May 8, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.09 | 0.73% | 2,954 |
| May 7, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 32.86 | 1.02% | 82 |
| May 6, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.52 | -0.86% | 117 |
| May 5, 2025 | 32.76 | 33.08 | 32.76 | 33.01 | 32.81 | -0.31% | 222 |
| May 2, 2025 | 32.90 | 33.20 | 32.90 | 33.11 | 32.91 | 1.90% | 4,389 |
| May 1, 2025 | 32.68 | 32.69 | 32.49 | 32.49 | 32.29 | 0.94% | 1,048 |