BNY Mellon High Yield Beta ETF (NY: BKHY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	46.75	46.80	46.71	46.76	20,364	+0.01(+0.02%)
Mar 27, 2024	46.67	46.75	46.59	46.75	39,762	+0.17(+0.36%)
Mar 26, 2024	46.64	46.65	46.57	46.58	37,201	-0.09(-0.19%)
Mar 25, 2024	46.65	46.69	46.64	46.67	25,504	-0.03(-0.06%)
Mar 22, 2024	46.72	46.77	46.66	46.70	16,008	-0.06(-0.13%)
Mar 21, 2024	46.81	46.86	46.73	46.76	15,035	-0.04(-0.08%)
Mar 20, 2024	46.60	46.89	46.53	46.80	55,389	+0.09(+0.19%)
Mar 19, 2024	46.50	46.71	46.49	46.71	23,229	+0.26(+0.56%)
Mar 18, 2024	46.47	46.48	46.44	46.45	6,165	+0.09(+0.18%)
Mar 15, 2024	46.31	47.40	46.31	46.37	71,587	+0.02(+0.05%)
Mar 14, 2024	46.61	46.61	46.32	46.34	16,565	-0.21(-0.44%)
Mar 13, 2024	46.54	46.64	46.53	46.55	17,363	+0.03(+0.05%)
Mar 12, 2024	46.46	46.57	46.46	46.53	9,700	+0.04(+0.08%)
Mar 11, 2024	46.45	46.50	46.43	46.49	13,747	-0.00(-0.01%)
Mar 08, 2024	46.61	46.67	46.49	46.49	13,115	+0.02(+0.05%)
Mar 07, 2024	46.56	46.56	46.47	46.47	20,959	+0.01(+0.02%)
Mar 06, 2024	46.62	46.62	46.40	46.46	30,713	+0.15(+0.32%)
Mar 05, 2024	46.44	46.47	46.11	46.31	35,192	-0.04(-0.09%)
Mar 04, 2024	46.42	46.44	46.29	46.35	13,220	-0.04(-0.09%)
Mar 01, 2024	46.26	46.39	46.14	46.39	12,606	+0.16(+0.36%)
Feb 29, 2024	46.27	46.31	46.20	46.23	16,542	+0.05(+0.10%)
Feb 28, 2024	46.14	46.23	46.14	46.18	10,461	+0.01(+0.02%)
Feb 27, 2024	46.23	46.23	46.08	46.17	31,664	+0.09(+0.18%)
Feb 26, 2024	46.19	46.19	46.09	46.09	13,840	-0.15(-0.33%)
Feb 23, 2024	46.21	46.28	46.18	46.24	26,306	+0.01(+0.03%)
Feb 22, 2024	46.15	46.23	46.11	46.23	11,519	+0.23(+0.51%)
Feb 21, 2024	46.14	46.14	45.96	45.99	8,974	-0.06(-0.13%)
Feb 20, 2024	46.02	46.19	46.01	46.05	7,282	+0.06(+0.13%)
Feb 16, 2024	46.00	46.04	45.97	45.99	12,151	-0.13(-0.28%)
Feb 15, 2024	45.99	46.21	45.99	46.12	9,894	+0.11(+0.23%)
Feb 14, 2024	45.95	46.14	45.95	46.01	18,811	+0.21(+0.47%)
Feb 13, 2024	45.92	45.96	45.79	45.80	14,835	-0.36(-0.78%)
Feb 12, 2024	46.26	46.32	46.13	46.16	14,586	-0.10(-0.21%)
Feb 09, 2024	47.13	47.13	46.09	46.26	11,862	+0.12(+0.25%)
Feb 08, 2024	46.14	46.21	46.11	46.14	19,482	-0.03(-0.06%)
Feb 07, 2024	46.31	46.31	46.09	46.17	15,169	+0.05(+0.11%)
Feb 06, 2024	46.01	46.19	46.01	46.12	26,522	+0.22(+0.49%)
Feb 05, 2024	47.06	47.31	45.82	45.90	11,923	-0.23(-0.51%)
Feb 02, 2024	46.05	46.14	46.05	46.13	8,990	-0.20(-0.42%)
Feb 01, 2024	46.30	46.39	46.24	46.32	17,140	+0.24(+0.52%)
Jan 31, 2024	46.36	46.36	46.09	46.09	12,436	-0.08(-0.17%)
Jan 30, 2024	46.22	46.22	46.09	46.16	12,443	-0.08(-0.18%)
Jan 29, 2024	46.17	46.25	46.12	46.25	12,207	+0.07(+0.16%)
Jan 26, 2024	46.20	46.23	46.12	46.17	10,146	+0.02(+0.05%)
Jan 25, 2024	45.97	46.16	45.97	46.15	9,416	+0.24(+0.52%)
Jan 24, 2024	45.97	46.03	45.84	45.91	15,094	+0.02(+0.04%)
Jan 23, 2024	45.96	45.96	45.84	45.89	19,773	-0.03(-0.06%)
Jan 22, 2024	45.89	46.20	45.89	45.92	327,905	+0.05(+0.11%)
Jan 19, 2024	45.82	45.90	45.65	45.87	19,019	+0.04(+0.08%)
Jan 18, 2024	45.80	45.96	45.76	45.83	13,782	+0.10(+0.21%)
Jan 17, 2024	45.78	45.80	45.69	45.74	22,531	-0.20(-0.43%)
Jan 16, 2024	46.04	46.04	45.88	45.93	22,869	-0.20(-0.43%)
Jan 12, 2024	46.18	46.18	46.11	46.13	7,675	+0.03(+0.06%)
Jan 11, 2024	46.05	46.13	45.89	46.10	7,163	+0.18(+0.40%)
Jan 10, 2024	46.01	46.01	45.91	45.92	9,540	+0.08(+0.17%)
Jan 09, 2024	45.78	45.92	45.76	45.84	14,207	+0.10(+0.21%)
Jan 08, 2024	45.61	45.79	45.61	45.75	6,403	+0.17(+0.37%)
Jan 05, 2024	45.44	45.64	45.44	45.58	12,823	+0.03(+0.07%)
Jan 04, 2024	45.68	45.72	45.53	45.54	25,685	-0.16(-0.36%)
Jan 03, 2024	45.65	45.82	45.58	45.71	14,806	-0.04(-0.08%)

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.