Bny Mellon Core Bond ETF (BKAG)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -0.498338870432 | 42.14 | 42.395 | 41.8 | 149107 | 41.95073394 | SP |
| 4 | 0.75 | 1.82127246236 | 41.18 | 42.395 | 41.13 | 188243 | 41.88282516 | SP |
| 12 | 0.16 | 0.383050035911 | 41.77 | 42.91 | 40.74 | 228568 | 41.44896391 | SP |
| 26 | -1.36 | -3.1416031416 | 43.29 | 43.51 | 40.74 | 244894 | 42.09984948 | SP |
| 52 | 0 | 0 | 41.93 | 43.51 | 40.5299 | 197577 | 41.91202135 | SP |
| 156 | -4.49 | -9.67255493322 | 46.42 | 46.5183 | 39.22 | 151419 | 42.05047052 | SP |
| 260 | -8.15 | -16.2739616613 | 50.08 | 54.87 | 39.22 | 101290 | 42.65265041 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 41.93 | -0.14 | -0.33 | 42.06 | 42.395 | 41.88 | 106970 |
| 1741645800 | 42.07 | 0.17 | 0.41 | 42.05 | 42.1163 | 42 | 171070 |
| 1741390200 | 41.9 | 0.01 | 0.02 | 42.1 | 42.1 | 41.8301 | 155085 |
| 1741303800 | 41.89 | -0.05 | -0.12 | 41.93 | 41.99 | 41.8 | 139109 |
| 1741217400 | 41.94 | -0.17 | -0.40 | 42.14 | 42.1899 | 41.93 | 173103 |
| 1741131000 | 42.11 | -0.11 | -0.26 | 42.28 | 42.3 | 42.06 | 397109 |
| 1741044600 | 42.22 | -0.05 | -0.12 | 42.04 | 42.22 | 41.98 | 239608 |
| 1740785400 | 42.27 | 0.21 | 0.50 | 42.14 | 42.27 | 42.1 | 273328 |
| 1740699000 | 42.06 | -0.05 | -0.12 | 42.02 | 42.0931 | 42 | 96686 |
| 1740612600 | 42.11 | 0.06 | 0.14 | 42.07 | 42.14 | 41.99 | 240294 |
| 1740526200 | 42.05 | 0.26 | 0.63 | 42 | 42.0594 | 41.97 | 328901 |
| 1740439800 | 41.7867 | 0.05 | 0.11 | 41.69 | 41.81 | 41.69 | 183086 |
| 1740180600 | 41.74 | 0.19 | 0.46 | 41.61 | 41.75 | 41.58 | 162465 |
| 1740094200 | 41.55 | 0.09 | 0.22 | 41.51 | 41.56 | 41.51 | 215596 |
| 1740007800 | 41.46 | 0.06 | 0.14 | 41.35 | 41.48 | 41.35 | 159936 |
| 1739921400 | 41.4 | -0.17 | -0.41 | 41.56 | 41.56 | 41.4 | 86086 |
| 1739575800 | 41.57 | 0.1 | 0.24 | 41.63 | 41.6607 | 41.57 | 75617 |
| 1739489400 | 41.47 | 0.26 | 0.63 | 41.34 | 41.47 | 41.34 | 160017 |
| 1739403000 | 41.21 | -0.19 | -0.45 | 41.18 | 41.22 | 41.13 | 212152 |
| 1739316600 | 41.395 | -0.08 | -0.18 | 41.4 | 41.44 | 41.37 | 255383 |
| 1739230200 | 41.47 | 0 | 0.00 | 41.51 | 41.56 | 41.46 | 79138 |
| 1738971000 | 41.47 | -0.14 | -0.34 | 41.9 | 41.9 | 41.45 | 176779 |
| 1738884600 | 41.61 | -0.02 | -0.05 | 41.59 | 41.655 | 41.56 | 143243 |
| 1738798200 | 41.63 | 0.22 | 0.53 | 41.56 | 41.69 | 41.55 | 354422 |
| 1738711800 | 41.41 | 0.02 | 0.05 | 41.44 | 41.44 | 41.26 | 165084 |
| 1738625400 | 41.39 | -0.07 | -0.17 | 41.45 | 41.5 | 41.3 | 111207 |
| 1738366200 | 41.46 | -0.08 | -0.19 | 41.54 | 41.6 | 41.4 | 125252 |
| 1738279800 | 41.54 | 0.04 | 0.10 | 41.54 | 41.58 | 41.51 | 202077 |
| 1738193400 | 41.5 | -0.02 | -0.05 | 41.57 | 41.575 | 41.4 | 167462 |
| 1738107000 | 41.52 | 0 | 0.00 | 41.48 | 41.52 | 41.42 | 118642 |
| 1738020600 | 41.52 | 0.2 | 0.48 | 41.43 | 41.54 | 41.43 | 143672 |
| 1737761400 | 41.32 | 0.03 | 0.07 | 41.22 | 41.34 | 41.21 | 135409 |
| 1737675000 | 41.29 | 0 | 0.00 | 41.29 | 41.29 | 41.29 | 0 |
| 1737588600 | 41.29 | -0.08 | -0.19 | 41.35 | 41.37 | 41.276 | 172991 |
| 1737502200 | 41.37 | 0.1 | 0.24 | 41.39 | 41.44 | 41.33 | 731439 |
| 1737156600 | 41.27 | -0.02 | -0.05 | 41.31 | 41.34 | 41.255 | 381011 |
| 1737070200 | 41.29 | 0.12 | 0.29 | 41.29 | 41.29 | 41.09 | 142714 |
| 1736983800 | 41.17 | 0.37 | 0.91 | 41.17 | 41.21 | 41.09 | 1544323 |
| 1736897400 | 40.8 | 0.03 | 0.07 | 40.86 | 40.86 | 40.7501 | 103833 |
| 1736811000 | 40.77 | -0.08 | -0.20 | 40.82 | 40.82 | 40.74 | 100073 |
| 1736551800 | 40.85 | -0.15 | -0.37 | 40.8703 | 40.9493 | 40.81 | 733931 |
| 1736379000 | 41 | -0.02 | -0.04 | 40.9701 | 41.15 | 40.955 | 81998 |
| 1736292600 | 41.015 | -0.15 | -0.35 | 41.22 | 41.22 | 40.98 | 70159 |
| 1736206200 | 41.16 | -0.05 | -0.11 | 41.17 | 41.19 | 41.11 | 100162 |
| 1735947000 | 41.205 | -0.06 | -0.13 | 41.3114 | 41.3114 | 41.18 | 109164 |
| 1735860600 | 41.26 | 0.04 | 0.10 | 41.32 | 41.3703 | 41.19 | 85474 |
| 1735687800 | 41.22 | -0.06 | -0.15 | 41.35 | 41.3747 | 41.21 | 150106 |
| 1735601400 | 41.28 | 0.13 | 0.32 | 41.29 | 41.33 | 41.275 | 523714 |
| 1735342200 | 41.15 | -0.23 | -0.56 | 41 | 41.25 | 41 | 238629 |
| 1735255800 | 41.38 | 0.04 | 0.10 | 41.17 | 41.4 | 41.17 | 74443 |
| 1735077840 | 41.34 | 0.02 | 0.05 | 41.19 | 42.91 | 41.1767 | 56901 |
| 1734996600 | 41.32 | -0.11 | -0.27 | 41.41 | 41.41 | 41.27 | 735097 |
| 1734737400 | 41.43 | 0.1 | 0.24 | 41.52 | 41.5488 | 41.4 | 139261 |
| 1734651000 | 41.33 | -0.13 | -0.31 | 41.36 | 41.36 | 41.23 | 112298 |
| 1734564600 | 41.46 | -0.27 | -0.65 | 41.77 | 41.79 | 41.42 | 165195 |
| 1734478200 | 41.73 | 0.01 | 0.02 | 41.7287 | 41.775 | 41.71 | 249370 |
| 1734391800 | 41.72 | 0.03 | 0.07 | 41.71 | 41.765 | 41.675 | 253161 |
| 1734132600 | 41.69 | -0.17 | -0.41 | 41.8199 | 41.8199 | 41.67 | 289138 |
| 1734046200 | 41.86 | -0.17 | -0.40 | 42 | 42 | 41.86 | 94040 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
