Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
BNY Mellon Womens Opportunities ETF (BKWO)
BNY Mellon Womens Opportunities ETF (BKWO) Historical

BKWO BNY Mellon Womens Opportunities ETF

33.2994

0.1094 (0.33%)

Jul 05 2024 - Closed

Delayed by 15 minutes

BKWO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 05 2024	33.2994	0.11	0.33%	33.2994	33.2994	33.2994	2
Jul 03 2024	33.19	0.20	0.59%	33.06	33.19	33.06	24
Jul 02 2024	32.9943	0.13	0.41%	32.96	32.9943	32.96	4
Jul 01 2024	32.861	-0.09	-0.26%	32.79	32.861	32.79	1
Jun 28 2024	32.9462	0.00	0.00%	32.9462	32.9462	32.9462	0
Jun 27 2024	32.9462	0.02	0.06%	32.9462	32.9462	32.9462	0
Jun 26 2024	32.9262	0.13	0.41%	32.9262	32.9262	32.9262	1
Jun 25 2024	32.7931	0.25	0.76%	32.7931	32.7931	32.7931	0
Jun 24 2024	32.5472	-0.05	-0.14%	32.5472	32.5472	32.5472	5
Jun 21 2024	32.5939	0.00	-0.01%	32.5939	32.5939	32.5939	0
Jun 20 2024	32.5962	-0.09	-0.26%	32.5962	32.5962	32.5962	0
Jun 18 2024	32.6819	0.10	0.31%	32.6819	32.6819	32.6819	0
Jun 17 2024	32.5795	0.17	0.52%	32.5795	32.5795	32.5795	10
Jun 14 2024	32.4095	0.05	0.15%	32.40	32.4095	32.40	2
Jun 13 2024	32.36	-0.11	-0.35%	32.57	32.57	32.36	2
Jun 12 2024	32.4723	0.27	0.83%	32.4723	32.4723	32.4723	7
Jun 11 2024	32.2043	0.02	0.05%	32.2043	32.2043	32.2043	1
Jun 10 2024	32.1866	0.14	0.43%	32.1866	32.1866	32.1866	1
Jun 07 2024	32.048	0.02	0.07%	32.048	32.048	32.048	1
Jun 06 2024	32.0245	0.09	0.29%	32.0245	32.0245	32.0245	0
Jun 05 2024	31.9316	0.35	1.11%	31.93	31.9316	31.93	2
Jun 04 2024	31.58	0.09	0.27%	31.56	31.58	31.45	19
Jun 03 2024	31.4938	0.09	0.29%	31.4705	31.4938	31.42	260
May 31 2024	31.4028	0.17	0.55%	31.22	31.4028	31.22	5
May 30 2024	31.23	-0.30	-0.94%	31.435	31.435	31.23	2
May 29 2024	31.525	-0.18	-0.57%	31.525	31.525	31.525	1
May 28 2024	31.7053	0.08	0.24%	31.7053	31.7053	31.7053	0
May 24 2024	31.63	-0.01	-0.03%	31.68	31.68	31.63	3
May 23 2024	31.64	-0.08	-0.27%	31.94	31.94	31.60	202
May 22 2024	31.7245	-0.10	-0.31%	31.7245	31.7245	31.7245	0
May 21 2024	31.822	0.05	0.16%	31.79	31.822	31.79	55
May 20 2024	31.7706	0.06	0.20%	31.87	31.87	31.77	257
May 17 2024	31.7077	-0.07	-0.23%	31.7077	31.7077	31.7077	0
May 16 2024	31.7816	-0.09	-0.29%	31.7816	31.7816	31.7816	0
May 15 2024	31.8725	0.36	1.15%	31.8725	31.8725	31.8725	7
May 14 2024	31.5107	0.15	0.48%	31.5107	31.5107	31.5107	1
May 13 2024	31.3596	-0.09	-0.29%	31.3596	31.3596	31.3596	8
May 10 2024	31.45	-0.09	-0.27%	31.62	31.62	31.45	7
May 09 2024	31.5358	0.13	0.40%	31.55	31.55	31.5358	106
May 08 2024	31.41	-0.45	-1.41%	31.47	31.47	31.41	4
May 07 2024	31.8594	0.01	0.04%	31.8594	31.8594	31.8594	10
May 06 2024	31.8469	0.47	1.49%	31.67	31.8469	31.67	86
May 03 2024	31.3795	0.35	1.13%	31.27	31.3795	31.27	13
May 02 2024	31.03	0.21	0.69%	31.09	31.09	30.98	9
May 01 2024	30.8163	0.02	0.05%	30.8163	30.8163	30.8163	58
Apr 30 2024	30.7999	-0.38	-1.21%	30.7999	30.7999	30.7999	29
Apr 29 2024	31.1777	-0.04	-0.11%	31.1777	31.1777	31.1777	10
Apr 26 2024	31.2134	0.26	0.85%	31.17	31.2134	31.17	154
Apr 25 2024	30.95	-0.33	-1.06%	30.81	30.96	30.81	36
Apr 24 2024	31.2802	-0.04	-0.13%	31.28	31.2802	31.28	3
Apr 23 2024	31.322	0.48	1.57%	31.322	31.322	31.322	0
Apr 22 2024	30.8385	0.27	0.89%	30.8385	30.8385	30.8385	1
Apr 19 2024	30.5671	-0.33	-1.08%	30.46	30.5671	30.46	4
Apr 18 2024	30.8997	-0.12	-0.40%	30.8997	30.8997	30.8997	1
Apr 17 2024	31.0228	-0.23	-0.72%	31.0228	31.0228	31.0228	0
Apr 16 2024	31.2488	-0.03	-0.11%	31.2488	31.2488	31.2488	0
Apr 15 2024	31.2826	-0.40	-1.26%	31.2826	31.2826	31.2826	0
Apr 12 2024	31.6832	-0.64	-1.98%	31.6832	31.6832	31.6832	1
Apr 11 2024	32.3247	0.22	0.70%	32.3247	32.3247	32.3247	10
Apr 10 2024	32.10	-0.26	-0.80%	31.93	32.10	31.93	1
Apr 09 2024	32.3587	-0.04	-0.11%	32.42	32.42	32.25	192
Apr 08 2024	32.3958	-0.05	-0.16%	32.41	32.41	32.3958	42

BNY Mellon Womens Opport...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions