BNY Mellon Emerging Markets Equity ETF (NY: BKEM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	69.29	69.29	69.14	69.14	872	-1.71(-2.41%)
Jan 28, 2021	70.40	70.84	70.40	70.84	903	+0.45(+0.64%)
Jan 27, 2021	71.09	71.09	70.39	70.39	1,670	-1.97(-2.72%)
Jan 26, 2021	72.40	72.40	72.36	72.36	299	-0.64(-0.88%)
Jan 25, 2021	72.74	73.00	72.74	73.00	1,298	+0.65(+0.90%)
Jan 22, 2021	72.15	72.35	71.95	72.35	2,180	-0.70(-0.95%)
Jan 21, 2021	73.02	73.05	73.01	73.05	1,590	+0.23(+0.31%)
Jan 20, 2021	72.73	72.87	72.73	72.82	3,051	+1.40(+1.97%)
Jan 19, 2021	71.42	71.42	71.42	71.42	103	+1.15(+1.64%)
Jan 15, 2021	70.68	70.68	70.27	70.27	2,071	-0.99(-1.39%)
Jan 14, 2021	71.69	71.69	71.26	71.26	756	+0.70(+0.99%)
Jan 13, 2021	70.70	70.80	70.25	70.57	2,041	+0.11(+0.16%)
Jan 12, 2021	70.55	70.56	70.34	70.46	1,532	+0.53(+0.76%)
Jan 11, 2021	70.11	70.35	69.92	69.92	1,049	-0.64(-0.91%)
Jan 08, 2021	69.69	70.57	69.69	70.57	4,252	+1.89(+2.76%)
Jan 07, 2021	68.21	68.67	68.21	68.67	878	+0.68(+1.00%)
Jan 06, 2021	68.48	68.72	67.99	67.99	2,608	-0.59(-0.85%)
Jan 05, 2021	67.86	68.58	67.65	68.58	316	+1.53(+2.29%)
Jan 04, 2021	67.03	67.05	67.03	67.05	767	+0.57(+0.85%)
Dec 31, 2020		66.48	66.48	66.48	221	-0.18(-0.28%)
Dec 30, 2020	66.67	66.67	66.66	66.66	221	+0.72(+1.10%)
Dec 29, 2020	65.83	65.96	65.71	65.94	27,462	+1.14(+1.76%)
Dec 28, 2020	64.88	64.90	64.80	64.80	510	+0.13(+0.20%)
Dec 24, 2020	64.67	64.67	64.67	64.67	109	-0.31(-0.48%)
Dec 23, 2020	65.14	65.14	64.98	64.98	812	+0.71(+1.11%)
Dec 22, 2020	64.35	64.35	64.27	64.27	226	-0.53(-0.81%)
Dec 21, 2020	64.79	64.80	64.79	64.80	132	-0.74(-1.13%)
Dec 18, 2020	65.54	65.54	65.54	65.54	109	-0.26(-0.39%)
Dec 17, 2020	65.82	65.86	65.65	65.80	2,044	+0.42(+0.64%)
Dec 16, 2020	65.31	65.38	65.29	65.38	4,255	+0.37(+0.57%)
Dec 15, 2020	65.01	65.01	65.01	65.01	337	+0.52(+0.81%)
Dec 14, 2020	64.49	64.49	64.49	64.49	2	-0.37(-0.57%)
Dec 11, 2020	64.89	64.89	64.86	64.86	329	-0.31(-0.48%)
Dec 10, 2020	65.11	65.17	65.03	65.17	425	+0.82(+1.27%)
Dec 09, 2020	64.97	64.97	64.27	64.36	6,139	-0.46(-0.70%)
Dec 08, 2020	64.81	64.81	64.81	64.81	328	-0.01(-0.01%)
Dec 07, 2020	64.82	64.82	64.82	64.82	257	-0.06(-0.10%)
Dec 04, 2020	64.88	64.91	64.78	64.88	988	+0.71(+1.11%)
Dec 03, 2020	64.54	64.54	64.17	64.17	1,137	+0.65(+1.02%)
Dec 02, 2020	63.71	63.76	63.53	63.53	670	+0.04(+0.06%)
Dec 01, 2020	63.49	63.49	63.49	63.49	21	+1.36(+2.18%)
Nov 30, 2020	62.65	62.65	62.13	62.13	219	-1.65(-2.58%)
Nov 27, 2020	63.87	63.92	63.78	63.78	659	+0.58(+0.92%)
Nov 25, 2020	63.18	63.20	63.12	63.20	659	-0.45(-0.70%)
Nov 24, 2020	63.43	63.65	63.42	63.65	2,638	+0.82(+1.31%)
Nov 23, 2020	62.82	62.82	62.82	62.82	19	+0.15(+0.24%)
Nov 20, 2020	62.37	62.67	62.37	62.67	109	+0.45(+0.72%)
Nov 19, 2020	62.09	62.24	62.09	62.22	5,724	-0.04(-0.06%)
Nov 18, 2020	62.26	62.26	62.26	62.26	17	-0.10(-0.16%)
Nov 17, 2020	62.35	62.69	62.35	62.36	1,218	-0.08(-0.12%)
Nov 16, 2020	62.49	62.49	62.44	62.44	427	+0.72(+1.17%)
Nov 13, 2020	61.69	61.72	61.69	61.72	329	+1.01(+1.66%)
Nov 12, 2020	60.71	60.71	60.71	60.71	109	-0.35(-0.57%)
Nov 11, 2020	60.71	61.05	60.71	61.05	6,866	+0.32(+0.53%)
Nov 10, 2020	60.87	60.88	60.73	60.73	369	-0.92(-1.50%)
Nov 09, 2020	62.78	63.50	61.65	61.65	11,028	+0.16(+0.26%)
Nov 06, 2020	61.49	61.49	61.49	61.49	109	+0.40(+0.66%)
Nov 05, 2020	60.87	61.09	60.82	61.09	3,297	+0.92(+1.52%)
Nov 04, 2020	60.17	60.17	60.17	60.17	0	+1.90(+3.25%)
Nov 03, 2020	58.28	58.28	58.28	58.28	371	+0.08(+0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.