BNY Mellon Responsible Horizons Corporate Bond ETF (RHCB)
46.40
+0.04 (0.09%)
Inactive · Last trade price
on Nov 21, 2024
RHCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.26% | 22 |
| Nov 29, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.35 | 0.57% | 86 |
| Nov 27, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.09 | 0.25% | 86 |
| Nov 26, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 45.98 | -0.27% | 7 |
| Nov 25, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.10 | 0.94% | 2 |
| Nov 22, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.67 | 0.05% | 2 |
| Nov 21, 2024 | 45.75 | 45.81 | 45.75 | 45.81 | 45.65 | -0.05% | 703 |
| Nov 20, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.67 | -0.65% | 6 |
| Nov 19, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 45.97 | 0.22% | 6 |
| Nov 18, 2024 | 46.02 | 46.03 | 46.01 | 46.03 | 45.87 | 0.10% | 1,048 |
| Nov 15, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.82 | -0.01% | 2 |
| Nov 14, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.83 | -0.05% | - |
| Nov 13, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 45.85 | -0.19% | - |
| Nov 12, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.94 | -0.62% | - |
| Nov 11, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.22 | -0.17% | - |
| Nov 8, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.30 | 0.39% | 109 |
| Nov 7, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.12 | 0.62% | 109 |
| Nov 6, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.83 | -0.62% | 7 |
| Nov 5, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.12 | 0.26% | 1 |
| Nov 4, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.00 | 0.56% | 4 |
| Nov 1, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.74 | -0.82% | 2 |
| Oct 31, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 45.94 | -0.13% | 2 |
| Oct 30, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.00 | -0.04% | 2 |
| Oct 29, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.02 | 0.03% | 1 |
| Oct 28, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.01 | -0.03% | 1 |
| Oct 25, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.02 | -0.24% | 4 |
| Oct 24, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.13 | 0.26% | 2 |
| Oct 23, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.01 | -0.26% | 5 |
| Oct 22, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.13 | -0.05% | 5 |
| Oct 21, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.15 | -0.78% | - |
| Oct 18, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.51 | -0.05% | 2 |
| Oct 17, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.53 | -0.47% | 2 |
| Oct 16, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 46.75 | 0.15% | 2 |
| Oct 15, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 46.68 | 0.44% | 2 |
| Oct 14, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.48 | -0.03% | 2 |
| Oct 11, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.49 | 0.01% | 4 |
| Oct 10, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.48 | 0.01% | 4 |
| Oct 9, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.48 | -0.19% | 3 |
| Oct 8, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.56 | 0.10% | 4 |
| Oct 7, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.52 | -0.37% | 3 |
| Oct 4, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 46.69 | -0.55% | 7 |
| Oct 3, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 46.95 | -0.33% | 1 |
| Oct 2, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.11 | -0.18% | 1 |
| Oct 1, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.19 | -0.06% | 1 |
| Sep 30, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.05 | -0.17% | 4 |
| Sep 27, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.13 | 0.28% | 2 |
| Sep 26, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.00 | -0.04% | 2 |
| Sep 25, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.02 | -0.43% | 8 |
| Sep 24, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.22 | 0.16% | 2 |
| Sep 23, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.14 | -0.05% | - |
| Sep 20, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.17 | 0.03% | 2 |
| Sep 19, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.15 | 0.12% | 2 |
| Sep 18, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.09 | -0.31% | 2 |
| Sep 17, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.24 | -0.07% | 2 |
| Sep 16, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.27 | 0.38% | 2 |
| Sep 13, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.09 | 0.26% | 2 |
| Sep 12, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 46.97 | -0.11% | 11 |
| Sep 11, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.02 | 0.05% | 3 |
| Sep 10, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.00 | 0.23% | 2 |
| Sep 9, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 46.89 | 0.19% | 3 |
| Sep 6, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 46.80 | 0.05% | 7 |
| Sep 5, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.77 | 0.24% | 3 |
| Sep 4, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 46.66 | 0.54% | 2 |
| Sep 3, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.41 | -0.08% | - |
| Aug 30, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.26 | -0.18% | 4 |
| Aug 29, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 46.35 | -0.15% | 2 |
| Aug 28, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 46.42 | -0.11% | 2 |
| Aug 27, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 46.47 | -0.06% | 4 |
| Aug 26, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 46.50 | -0.08% | 2 |
| Aug 23, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 46.54 | 0.52% | 12 |
| Aug 22, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.30 | -0.39% | 12 |
| Aug 21, 2024 | 47.13 | 47.19 | 47.13 | 47.19 | 46.48 | 0.19% | 102 |
| Aug 20, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.39 | 0.21% | 3 |
| Aug 19, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.29 | 0.23% | 2 |
| Aug 16, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.19 | 0.22% | 3 |
| Aug 15, 2024 | 46.83 | 46.84 | 46.79 | 46.79 | 46.09 | -0.27% | 1,502 |
| Aug 14, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.21 | 0.38% | 2 |
| Aug 13, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.04 | 0.48% | 13 |
| Aug 12, 2024 | 46.54 | 46.54 | 46.52 | 46.52 | 45.82 | 0.19% | 1,567 |
| Aug 9, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 45.73 | 0.42% | - |
| Aug 8, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 45.54 | - | 109 |
| Aug 7, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 45.54 | -0.26% | 109 |
| Aug 6, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 45.66 | -0.46% | 6 |
| Aug 5, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 45.87 | -0.33% | 35 |
| Aug 2, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.02 | 0.91% | 2 |
| Aug 1, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 45.61 | -0.18% | 2 |
| Jul 31, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 45.48 | 0.56% | 10 |
| Jul 30, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 45.23 | 0.07% | 4 |
| Jul 29, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.20 | 0.17% | - |
| Jul 26, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 45.12 | 0.44% | 1 |
| Jul 25, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 44.92 | 0.18% | 1 |
| Jul 24, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 44.84 | -0.41% | - |
| Jul 23, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.03 | -0.03% | - |
| Jul 22, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.04 | - | - |
| Jul 19, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.04 | -0.31% | - |
| Jul 18, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.18 | -0.30% | 2 |
| Jul 17, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 45.31 | -0.04% | 2 |
| Jul 16, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 45.33 | 0.41% | 1 |
| Jul 15, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 45.14 | -0.23% | 1 |
| Jul 12, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 45.25 | 0.25% | - |