Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Bny Mellon Core Bond ETF (BKAG)
Bny Mellon Core Bond ETF (BKAG) Historical

BKAG Bny Mellon Core Bond ETF

41.98

0.10 (0.24%)

Last Updated: 13:49:34

Delayed by 15 minutes

BKAG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	41.88	-0.12	-0.27%	41.94	41.95	41.85	572,637
Jul 12 2024	41.995	0.13	0.30%	41.90	41.995	41.895	53,264
Jul 11 2024	41.87	0.20	0.48%	41.87	41.95	41.87	75,329
Jul 10 2024	41.6689	0.04	0.09%	41.65	41.68	41.61	56,404
Jul 09 2024	41.63	0.00	0.00%	41.60	41.64	41.54	187,857
Jul 08 2024	41.63	-0.03	-0.07%	41.60	41.67	41.59	149,853
Jul 05 2024	41.66	0.32	0.77%	41.59	41.665	41.545	160,884
Jul 03 2024	41.34	0.17	0.40%	41.25	41.42	41.25	72,479
Jul 02 2024	41.175	0.13	0.32%	41.17	41.20	41.13	452,799
Jul 01 2024	41.045	-0.38	-0.91%	41.11	41.14	41.02	427,722
Jun 28 2024	41.42	-0.18	-0.43%	41.66	41.706	41.42	113,430
Jun 27 2024	41.60	0.07	0.17%	41.57	41.64	41.57	518,321
Jun 26 2024	41.53	-0.22	-0.53%	41.57	41.58	41.51	324,957
Jun 25 2024	41.75	0.00	0.00%	41.75	41.76	41.69	90,289
Jun 24 2024	41.7499	0.04	0.10%	41.70	41.7499	41.695	51,068
Jun 21 2024	41.71	0.00	0.00%	41.75	41.80	41.665	176,504
Jun 20 2024	41.71	-0.09	-0.22%	41.63	41.7299	41.63	186,064
Jun 18 2024	41.80	0.16	0.38%	41.68	41.80	41.67	65,830
Jun 17 2024	41.64	-0.16	-0.38%	41.67	41.67	41.57	108,616
Jun 14 2024	41.80	0.07	0.17%	41.81	41.84	41.77	129,069
Jun 13 2024	41.73	0.18	0.45%	41.70	41.78	41.6411	1,179,426
Jun 12 2024	41.545	0.20	0.48%	41.68	41.745	41.54	111,774
Jun 11 2024	41.345	0.16	0.39%	41.26	41.3599	41.19	206,843
Jun 10 2024	41.185	-0.03	-0.06%	41.20	41.20	41.15	59,889
Jun 07 2024	41.21	-0.34	-0.82%	41.30	41.30	41.21	131,125
Jun 06 2024	41.55	-0.01	-0.02%	41.48	41.57	41.48	70,858
Jun 05 2024	41.56	0.13	0.31%	41.52	41.56	41.41	94,939
Jun 04 2024	41.43	0.18	0.44%	41.34	41.47	41.34	65,460
Jun 03 2024	41.25	0.04	0.10%	41.12	41.27	41.11	211,786
May 31 2024	41.21	0.16	0.39%	41.21	41.215	41.13	1,065,548
May 30 2024	41.05	0.16	0.39%	40.99	41.0603	40.99	48,497
May 29 2024	40.8899	-0.14	-0.34%	40.98	40.98	40.82	46,051
May 28 2024	41.03	-0.20	-0.47%	41.25	41.28	41.0199	84,375
May 24 2024	41.225	0.02	0.06%	41.17	41.23	41.14	41,383
May 23 2024	41.20	-0.09	-0.22%	41.32	41.32	41.145	47,338
May 22 2024	41.29	-0.06	-0.15%	41.30	41.335	41.261	92,653
May 21 2024	41.35	0.07	0.17%	41.36	41.37	41.3303	75,635
May 20 2024	41.28	-0.05	-0.11%	41.25	41.30	41.25	50,283
May 17 2024	41.325	-0.11	-0.25%	41.38	41.40	41.31	106,885
May 16 2024	41.43	-0.07	-0.17%	41.51	41.53	41.43	66,966
May 15 2024	41.50	0.26	0.62%	41.43	41.54	41.42	45,933
May 14 2024	41.245	0.11	0.28%	41.21	41.25	41.1794	43,349
May 13 2024	41.13	0.04	0.10%	41.14	41.18	41.12	35,499
May 10 2024	41.09	-0.10	-0.24%	41.15	41.21	41.06	38,558
May 09 2024	41.19	0.09	0.22%	41.08	41.20	41.0501	172,287
May 08 2024	41.10	-0.07	-0.17%	41.14	41.14	41.09	183,375
May 07 2024	41.17	0.09	0.21%	41.22	41.27	41.1599	111,487
May 06 2024	41.085	0.02	0.05%	41.08	41.115	41.04	86,917
May 03 2024	41.065	0.23	0.58%	41.13	41.13	40.97	60,152
May 02 2024	40.83	0.14	0.34%	40.61	40.84	40.61	791,394
May 01 2024	40.69	0.01	0.02%	40.58	40.78	40.58	69,403
Apr 30 2024	40.68	-0.16	-0.39%	40.77	40.775	40.65	89,655
Apr 29 2024	40.841	0.12	0.28%	40.83	40.87	40.7953	234,997
Apr 26 2024	40.725	0.11	0.26%	40.72	40.755	40.71	46,570
Apr 25 2024	40.62	-0.12	-0.28%	40.53	40.63	40.5299	65,692
Apr 24 2024	40.735	-0.10	-0.24%	40.75	40.76	40.688	76,421
Apr 23 2024	40.835	0.06	0.16%	40.77	40.925	40.72	117,448
Apr 22 2024	40.77	-0.01	-0.02%	40.69	40.81	40.69	131,652
Apr 19 2024	40.78	0.05	0.12%	40.78	40.79	40.7301	50,821
Apr 18 2024	40.73	-0.10	-0.24%	40.85	40.85	40.68	223,722
Apr 17 2024	40.83	0.21	0.52%	40.76	40.85	40.6997	82,262

Bny Mellon Core Bond ETF

Microsectors Fang Index ...

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