BNY Mellon Core Bond ETF (NY: BKAG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	41.41	41.48	41.40	41.42	63,935	-0.02(-0.06%)
Mar 27, 2024	41.40	41.47	41.35	41.45	79,079	+0.12(+0.30%)
Mar 26, 2024	41.27	41.33	41.24	41.32	110,719	+0.03(+0.07%)
Mar 25, 2024	41.33	41.39	41.26	41.29	99,436	-0.09(-0.22%)
Mar 22, 2024	41.41	41.41	41.35	41.38	132,595	+0.14(+0.34%)
Mar 21, 2024	41.32	41.32	41.19	41.24	80,566	+0.01(+0.02%)
Mar 20, 2024	41.20	41.24	41.12	41.23	90,780	+0.10(+0.24%)
Mar 19, 2024	41.08	41.14	41.08	41.13	175,267	+0.11(+0.27%)
Mar 18, 2024	41.07	41.07	41.00	41.03	107,713	-0.04(-0.11%)
Mar 15, 2024	41.07	41.10	41.04	41.07	54,130	-0.02(-0.06%)
Mar 14, 2024	41.26	41.26	41.09	41.09	69,307	-0.25(-0.60%)
Mar 13, 2024	41.38	41.43	41.33	41.34	55,747	-0.08(-0.19%)
Mar 12, 2024	41.48	41.48	41.37	41.42	76,266	-0.10(-0.24%)
Mar 11, 2024	41.56	41.57	41.50	41.52	48,668	-0.03(-0.07%)
Mar 08, 2024	41.56	41.60	41.53	41.55	69,344	+0.05(+0.13%)
Mar 07, 2024	41.52	41.54	41.42	41.50	68,649	+0.06(+0.16%)
Mar 06, 2024	41.41	41.49	41.39	41.43	70,867	+0.04(+0.10%)
Mar 05, 2024	41.33	41.40	41.29	41.39	84,297	+0.25(+0.60%)
Mar 04, 2024	41.15	41.18	41.10	41.14	93,782	-0.10(-0.24%)
Mar 01, 2024	41.02	41.24	40.97	41.24	126,931	+0.20(+0.49%)
Feb 29, 2024	41.07	41.13	41.03	41.04	75,770	+0.01(+0.04%)
Feb 28, 2024	40.96	41.03	40.92	41.03	82,104	+0.12(+0.29%)
Feb 27, 2024	40.95	40.98	40.88	40.91	84,520	-0.03(-0.07%)
Feb 26, 2024	41.07	41.07	40.88	40.94	170,198	-0.09(-0.22%)
Feb 23, 2024	40.88	41.07	40.88	41.03	83,346	+0.16(+0.39%)
Feb 22, 2024	40.87	40.91	40.84	40.87	86,157	+0.00(+0.00%)
Feb 21, 2024	41.00	41.03	40.86	40.87	155,239	-0.15(-0.36%)
Feb 20, 2024	41.02	41.06	40.99	41.02	58,914	+0.08(+0.19%)
Feb 16, 2024	40.91	40.96	40.88	40.94	60,360	-0.17(-0.41%)
Feb 15, 2024	41.10	41.13	41.01	41.11	48,452	+0.11(+0.26%)
Feb 14, 2024	40.85	41.00	40.84	41.00	79,220	+0.19(+0.46%)
Feb 13, 2024	40.98	41.08	40.81	40.81	250,917	-0.40(-0.98%)
Feb 12, 2024	41.22	41.30	41.14	41.21	333,889	+0.05(+0.12%)
Feb 09, 2024	41.16	41.20	41.14	41.16	172,493	-0.05(-0.12%)
Feb 08, 2024	41.22	41.23	41.15	41.21	233,918	-0.08(-0.19%)
Feb 07, 2024	41.34	41.40	41.29	41.29	124,020	-0.10(-0.24%)
Feb 06, 2024	41.23	41.39	41.22	41.39	111,994	+0.24(+0.57%)
Feb 05, 2024	41.27	41.28	41.14	41.16	205,106	-0.35(-0.85%)
Feb 02, 2024	41.53	41.54	41.41	41.51	43,271	-0.35(-0.82%)
Feb 01, 2024	41.99	41.99	41.81	41.86	95,424	+0.20(+0.49%)
Jan 31, 2024	41.62	41.70	41.58	41.65	74,962	+0.19(+0.45%)
Jan 30, 2024	41.46	41.47	41.33	41.47	122,294	+0.06(+0.14%)
Jan 29, 2024	41.34	41.41	41.29	41.41	146,758	+0.20(+0.48%)
Jan 26, 2024	41.27	41.27	41.19	41.21	70,367	-0.07(-0.17%)
Jan 25, 2024	41.22	41.28	41.18	41.28	61,201	+0.18(+0.43%)
Jan 24, 2024	41.28	41.32	41.07	41.10	145,254	-0.10(-0.24%)
Jan 23, 2024	41.24	41.24	41.13	41.20	163,740	-0.08(-0.19%)
Jan 22, 2024	41.35	41.37	41.27	41.28	538,139	+0.09(+0.21%)
Jan 19, 2024	41.14	41.21	41.04	41.19	137,963	+0.00(+0.00%)
Jan 18, 2024	41.29	41.29	41.18	41.19	93,714	-0.10(-0.23%)
Jan 17, 2024	41.29	41.31	41.24	41.29	72,456	-0.09(-0.22%)
Jan 16, 2024	41.71	41.57	41.35	41.38	124,161	-0.28(-0.66%)
Jan 12, 2024	41.69	41.79	41.63	41.65	195,130	+0.04(+0.09%)
Jan 11, 2024	41.43	41.61	41.40	41.61	57,296	+0.17(+0.40%)
Jan 10, 2024	41.55	41.55	41.42	41.45	57,762	-0.02(-0.05%)
Jan 09, 2024	41.49	41.49	41.38	41.47	98,625	+0.02(+0.05%)
Jan 08, 2024	41.31	41.49	41.29	41.45	123,945	+0.15(+0.36%)
Jan 05, 2024	41.28	41.48	41.23	41.30	300,358	-0.10(-0.24%)
Jan 04, 2024	41.41	41.45	41.35	41.40	184,971	-0.18(-0.43%)
Jan 03, 2024	41.46	41.61	41.40	41.57	132,013	-0.03(-0.07%)

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.