BNY Mellon Responsible Horizons Corporate Bond ETF (RHCB)
NYSEARCA: RHCB · Real-Time Price · USD
45.83
-0.30 (-0.65%)
Nov 18, 2024, 3:59 PM EST - Market open
RHCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -0.65% | 6 |
| Nov 19, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.22% | 6 |
| Nov 18, 2024 | 46.02 | 46.03 | 46.01 | 46.03 | 46.03 | 0.10% | 1,048 |
| Nov 15, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -0.01% | 2 |
| Nov 14, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.05% | - |
| Nov 13, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.19% | - |
| Nov 12, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.62% | - |
| Nov 11, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -0.17% | - |
| Nov 8, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 0.39% | 109 |
| Nov 7, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.62% | 109 |
| Nov 6, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.62% | 7 |
| Nov 5, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.26% | 1 |
| Nov 4, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.56% | 4 |
| Nov 1, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.82% | 2 |
| Oct 31, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.10 | -0.13% | 2 |
| Oct 30, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.16 | -0.04% | 2 |
| Oct 29, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.18 | 0.03% | 1 |
| Oct 28, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.17 | -0.03% | 1 |
| Oct 25, 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.18 | -0.24% | 4 |
| Oct 24, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.29 | 0.26% | 2 |
| Oct 23, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.17 | -0.26% | 5 |
| Oct 22, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.29 | -0.05% | 5 |
| Oct 21, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.31 | -0.78% | - |
| Oct 18, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.68 | -0.05% | 2 |
| Oct 17, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.70 | -0.47% | 2 |
| Oct 16, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 46.92 | 0.15% | 2 |
| Oct 15, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 46.85 | 0.44% | 2 |
| Oct 14, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.64 | -0.03% | 2 |
| Oct 11, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.65 | 0.01% | 4 |
| Oct 10, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.65 | 0.01% | 4 |
| Oct 9, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.64 | -0.19% | 3 |
| Oct 8, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.73 | 0.10% | 4 |
| Oct 7, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.68 | -0.37% | 3 |
| Oct 4, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 46.86 | -0.55% | 7 |
| Oct 3, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.12 | -0.33% | 1 |
| Oct 2, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.27 | -0.18% | 1 |
| Oct 1, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.36 | -0.06% | 1 |
| Sep 30, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.21 | -0.17% | 4 |
| Sep 27, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.29 | 0.28% | 2 |
| Sep 26, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.16 | -0.04% | 2 |
| Sep 25, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.18 | -0.43% | 8 |
| Sep 24, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.38 | 0.16% | 2 |
| Sep 23, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.31 | -0.05% | - |
| Sep 20, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.33 | 0.03% | 2 |
| Sep 19, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.32 | 0.12% | 2 |
| Sep 18, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.26 | -0.31% | 2 |
| Sep 17, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.40 | -0.07% | 2 |
| Sep 16, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.44 | 0.38% | 2 |
| Sep 13, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.26 | 0.26% | 2 |
| Sep 12, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.13 | -0.11% | 11 |
| Sep 11, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.18 | 0.05% | 3 |
| Sep 10, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.16 | 0.23% | 2 |
| Sep 9, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.05 | 0.19% | 3 |
| Sep 6, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 46.96 | 0.05% | 7 |
| Sep 5, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.94 | 0.24% | 3 |
| Sep 4, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 46.82 | 0.54% | 2 |
| Sep 3, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.57 | -0.08% | - |
| Aug 30, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.43 | -0.18% | 4 |
| Aug 29, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 46.51 | -0.15% | 2 |
| Aug 28, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 46.58 | -0.11% | 2 |
| Aug 27, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 46.64 | -0.06% | 4 |
| Aug 26, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 46.67 | -0.08% | 2 |
| Aug 23, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 46.70 | 0.52% | 12 |
| Aug 22, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.46 | -0.39% | 12 |
| Aug 21, 2024 | 47.13 | 47.19 | 47.13 | 47.19 | 46.64 | 0.19% | 102 |
| Aug 20, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.55 | 0.21% | 3 |
| Aug 19, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.46 | 0.23% | 2 |
| Aug 16, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.35 | 0.22% | 3 |
| Aug 15, 2024 | 46.83 | 46.84 | 46.79 | 46.79 | 46.25 | -0.27% | 1,502 |
| Aug 14, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.37 | 0.38% | 2 |
| Aug 13, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.20 | 0.48% | 13 |
| Aug 12, 2024 | 46.54 | 46.54 | 46.52 | 46.52 | 45.98 | 0.19% | 1,567 |
| Aug 9, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 45.89 | 0.42% | - |
| Aug 8, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 45.70 | - | 109 |
| Aug 7, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 45.70 | -0.26% | 109 |
| Aug 6, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 45.82 | -0.46% | 6 |
| Aug 5, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.03 | -0.33% | 35 |
| Aug 2, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.19 | 0.91% | 2 |
| Aug 1, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 45.77 | -0.18% | 2 |
| Jul 31, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 45.64 | 0.56% | 10 |
| Jul 30, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 45.39 | 0.07% | 4 |
| Jul 29, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.36 | 0.17% | - |
| Jul 26, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 45.28 | 0.44% | 1 |
| Jul 25, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.08 | 0.18% | 1 |
| Jul 24, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.00 | -0.41% | - |
| Jul 23, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.18 | -0.03% | - |
| Jul 22, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.20 | - | - |
| Jul 19, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.20 | -0.31% | - |
| Jul 18, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.33 | -0.30% | 2 |
| Jul 17, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 45.47 | -0.04% | 2 |
| Jul 16, 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 45.49 | 0.41% | 1 |
| Jul 15, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 45.30 | -0.23% | 1 |
| Jul 12, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 45.40 | 0.25% | - |
| Jul 11, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 45.29 | 0.44% | 16 |
| Jul 10, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.09 | 0.15% | 16 |
| Jul 9, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.02 | -0.18% | - |
| Jul 8, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.10 | 0.09% | 2 |
| Jul 5, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.06 | 0.46% | 19 |
| Jul 3, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 44.85 | 0.60% | 81 |
| Jul 2, 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 44.59 | 0.43% | - |