![BNY Mellon Innovators ETF](/common/images/company/N_BKIV.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.14 | 0.418660287081 | 33.44 | 33.59 | 33.0356 | 9 | 33.40141176 | SP |
4 | 1.46 | 4.54545454545 | 32.12 | 33.59 | 29.8 | 331 | 31.17474794 | SP |
12 | 1.58 | 4.9375 | 32 | 34.45 | 29.8 | 454 | 32.65374651 | SP |
26 | 2.66 | 8.60284605433 | 30.92 | 34.45 | 28.83 | 253 | 32.39491588 | SP |
52 | 7.2068 | 27.3262251073 | 26.3732 | 34.45 | 22.12 | 286 | 30.32064293 | SP |
156 | 8.55 | 34.159009189 | 25.03 | 34.45 | 22.12 | 282 | 29.65000078 | SP |
260 | 8.55 | 34.159009189 | 25.03 | 34.45 | 22.12 | 282 | 29.65000078 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724452500 | 33.42 | 0.6 | 1.82 | 33.18 | 33.42 | 33.18 | 2 |
1724366100 | 32.8213 | -0.6 | -1.81 | 32.8213 | 32.8213 | 32.8213 | 0 |
1724279700 | 33.424999 | 0.39 | 1.18 | 33.424999 | 33.424999 | 33.424999 | 29 |
1724193300 | 33.0356 | -0.38 | -1.13 | 33.0356 | 33.0356 | 33.0356 | 2 |
1724106900 | 33.4118 | 0.57 | 1.74 | 33.439999 | 33.439999 | 33.4118 | 1 |
1723847700 | 32.84 | 0.13 | 0.40 | 32.58 | 32.84 | 32.58 | 3 |
1723761300 | 32.71 | 0.69 | 2.15 | 32.39 | 32.729999 | 32.39 | 26 |
1723674900 | 32.02 | -0.04 | -0.12 | 32.2 | 32.2 | 32.02 | 215 |
1723588500 | 32.06 | 0.7 | 2.23 | 31.65 | 32.06 | 31.65 | 3 |
1723502100 | 31.36 | 0.26 | 0.84 | 31.24 | 31.36 | 31.24 | 2 |
1723242900 | 31.0975 | 0.08 | 0.25 | 31.0975 | 31.0975 | 31.0975 | 3 |
1723156500 | 31.02 | 0.86 | 2.87 | 30.56 | 31.02 | 30.56 | 118 |
1723070100 | 30.1553 | -0.22 | -0.74 | 30.25 | 30.25 | 30.13 | 288 |
1722983700 | 30.38 | 0.49 | 1.64 | 30.15 | 30.38 | 30.15 | 104 |
1722897300 | 29.89 | -0.83 | -2.70 | 30.4 | 30.4 | 29.8 | 1198 |
1722638100 | 30.72 | -0.99 | -3.12 | 30.93 | 30.93 | 30.72 | 953 |
1722551700 | 31.71 | -0.65 | -2.02 | 32.439999 | 32.439999 | 31.69 | 1875 |
1722465300 | 32.3646 | 0.72 | 2.29 | 32.58 | 32.58 | 32.3646 | 14 |
1722378900 | 31.64 | -0.3 | -0.94 | 32.06 | 32.06 | 31.64 | 219 |
1722292500 | 31.94 | 0.09 | 0.28 | 32.119999 | 32.119999 | 31.7201 | 1228 |
1722033300 | 31.85 | -0.34 | -1.06 | 32.33 | 32.33 | 31.78 | 9 |
1721946900 | 32.189999 | -0.11 | -0.34 | 32.33 | 32.33 | 32.17 | 659 |
1721860500 | 32.299999 | -1.1 | -3.30 | 32.77 | 33.02 | 32.299999 | 1742 |
1721774100 | 33.400599 | 0.03 | 0.09 | 33.409999 | 33.409999 | 33.400599 | 100 |
1721687700 | 33.369999 | 0.54 | 1.64 | 33.21 | 33.369999 | 33.21 | 950 |
1721428500 | 32.83 | -0.04 | -0.12 | 32.99 | 32.99 | 32.81 | 143 |
1721342100 | 32.8691 | -0.55 | -1.65 | 33.77 | 33.77 | 32.8691 | 905 |
1721255700 | 33.42 | -1.03 | -2.99 | 33.89 | 33.89 | 33.42 | 13 |
1721169300 | 34.45 | 0.5 | 1.47 | 34.06 | 34.45 | 34.06 | 26 |
1721082900 | 33.95 | 0.03 | 0.08 | 34.03 | 34.03 | 33.95 | 35 |
1720823700 | 33.9223 | 0.19 | 0.57 | 34.0601 | 34.13 | 33.9223 | 168 |
1720737300 | 33.73 | 0.13 | 0.39 | 33.71 | 33.9761 | 33.71 | 3537 |
1720650900 | 33.6 | 0.11 | 0.33 | 33.78 | 33.78 | 33.409999 | 3315 |
1720564500 | 33.49 | -0.06 | -0.18 | 33.67 | 33.675 | 33.49 | 341 |
1720478100 | 33.549999 | -0.08 | -0.23 | 33.67 | 33.67 | 33.549999 | 34 |
1720218900 | 33.6266 | 0.34 | 1.01 | 33.6737 | 33.6737 | 33.6266 | 616 |
1720040640 | 33.29 | 0.18 | 0.54 | 33.03 | 33.29 | 33.03 | 1967 |
1719959700 | 33.11 | -0.03 | -0.09 | 32.869999 | 33.11 | 32.869999 | 78 |
1719873300 | 33.14 | -0.11 | -0.33 | 33.29 | 33.29 | 33.08 | 1549 |
1719614100 | 33.25 | 0 | 0.00 | 33.25 | 33.25 | 33.25 | 0 |
1719527700 | 33.25 | 0.11 | 0.33 | 32.979999 | 33.27 | 32.979999 | 65 |
1719441300 | 33.14 | 0.08 | 0.24 | 32.95 | 33.14 | 32.95 | 12 |
1719354900 | 33.06 | 0.6 | 1.85 | 32.759999 | 33.06 | 32.755 | 148 |
1719268500 | 32.46 | -0.49 | -1.49 | 32.78 | 32.78 | 32.46 | 3 |
1719009300 | 32.95 | 0.26 | 0.80 | 32.72 | 32.95 | 32.72 | 344 |
1718922900 | 32.689999 | -0.33 | -1.01 | 33.13 | 33.13 | 32.689999 | 117 |
1718750100 | 33.0227 | 0.24 | 0.74 | 33.06 | 33.06 | 33.0227 | 3 |
1718663700 | 32.78 | 0.01 | 0.03 | 32.77 | 32.78 | 32.77 | 98 |
1718404500 | 32.77 | -0.06 | -0.18 | 32.7 | 32.77 | 32.689999 | 8 |
1718318100 | 32.83 | -0.03 | -0.09 | 33.17 | 33.17 | 32.82 | 423 |
1718231700 | 32.86 | 0.33 | 1.01 | 32.939999 | 33.03 | 32.86 | 3 |
1718145300 | 32.53 | 0.07 | 0.21 | 32.36 | 32.53 | 32.36 | 6 |
1718058900 | 32.462 | 0.12 | 0.37 | 32.119999 | 32.462 | 32.119999 | 31 |
1717799700 | 32.3418 | -0.28 | -0.85 | 32.34 | 32.3418 | 32.34 | 1 |
1717713300 | 32.619999 | -0.03 | -0.11 | 32.74 | 32.74 | 32.619999 | 15 |
1717626900 | 32.6543 | 0.8 | 2.53 | 32.67 | 32.67 | 32.6543 | 92 |
1717540500 | 31.85 | -0.01 | -0.03 | 31.83 | 31.85 | 31.74 | 1137 |
1717454100 | 31.86 | 0.2 | 0.63 | 32 | 32 | 31.62 | 436 |
1717194900 | 31.66 | -0.35 | -1.09 | 31.99 | 31.99 | 31.42 | 206 |
1717108500 | 32.009999 | -0.28 | -0.87 | 32.14 | 32.14 | 32.009999 | 52 |
1717022100 | 32.2918 | -0.01 | -0.03 | 32.2918 | 32.2918 | 32.2918 | 2 |
1716935700 | 32.299999 | 0.81 | 2.57 | 32.1098 | 32.299999 | 32.1098 | 105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.