BNY Mellon Innovators ETF Historical Data - BKIV

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

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

BNY Mellon Innovators ETF (BKIV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

BNY Mellon Innovators ETF (BKIV) Historical

BNY Mellon Innovators ETF (BKIV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History