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 | -0.07 | -0.168512277323 | 41.54 | 41.69 | 41.26 | 180840 | 41.53217952 | SP |
| 4 | 0.58 | 1.41843971631 | 40.89 | 41.69 | 40.74 | 311229 | 41.25472803 | SP |
| 12 | -0.06 | -0.144473874308 | 41.53 | 42.97 | 40.74 | 234167 | 41.49088978 | SP |
| 26 | -0.9 | -2.12414444182 | 42.37 | 43.51 | 40.74 | 223041 | 42.19584195 | SP |
| 52 | -0.46 | -1.09706653947 | 41.93 | 43.51 | 40.5299 | 190906 | 41.90596705 | SP |
| 156 | -6.08 | -12.7865404837 | 47.55 | 47.85 | 39.22 | 148031 | 42.14249917 | SP |
| 260 | -8.61 | -17.1924920128 | 50.08 | 54.87 | 39.22 | 99748 | 42.68072552 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733959800 | 42.03 | -0.12 | -0.28 | 42.19 | 42.2 | 42.02 | 463214 |
| 1733873400 | 42.15 | -0.04 | -0.08 | 42.14 | 42.1699 | 42.09 | 74171 |
| 1733787000 | 42.185 | -0.12 | -0.27 | 42.3 | 42.3 | 42.17 | 627080 |
| 1733527800 | 42.3 | 0.1 | 0.24 | 42.33 | 42.33 | 42.215 | 104602 |
| 1733441400 | 42.2 | 0.02 | 0.05 | 42.1 | 42.2099 | 42.1 | 81402 |
| 1733355000 | 42.18 | 0.14 | 0.33 | 42.1 | 42.2 | 41.9602 | 127693 |
| 1733268600 | 42.04 | -0.07 | -0.17 | 42.16 | 42.18 | 42.0299 | 472094 |
| 1733182200 | 42.11 | -0.14 | -0.33 | 42.28 | 42.28 | 41.95 | 71453 |
| 1732917840 | 42.25 | 0.14 | 0.33 | 42.14 | 42.34 | 42.14 | 90649 |
| 1732750200 | 42.11 | 0.13 | 0.31 | 42.24 | 42.24 | 42.03 | 76249 |
| 1732663800 | 41.98 | -0.05 | -0.12 | 41.97 | 41.98 | 41.87 | 116687 |
| 1732577400 | 42.03 | 0.35 | 0.84 | 41.92 | 42.03 | 41.9199 | 146185 |
| 1732318200 | 41.68 | 0.07 | 0.17 | 41.67 | 41.6999 | 41.61 | 247726 |
| 1732231800 | 41.61 | -0.03 | -0.06 | 41.68 | 41.73 | 41.6 | 330721 |
| 1732145400 | 41.635 | -0.05 | -0.12 | 41.62 | 41.87 | 41.585 | 106704 |
| 1732059000 | 41.685 | 0.07 | 0.16 | 41.73 | 41.755 | 41.675 | 97006 |
| 1731972600 | 41.62 | 0.03 | 0.07 | 41.6 | 41.635 | 41.515 | 127474 |
| 1731713400 | 41.59 | -0.02 | -0.05 | 41.53 | 41.68 | 41.45 | 108323 |
| 1731627000 | 41.61 | -0.01 | -0.02 | 41.67 | 41.735 | 41.57 | 177282 |
| 1731540600 | 41.62 | -0.03 | -0.07 | 41.82 | 41.82 | 41.555 | 122687 |
| 1731454200 | 41.65 | -0.22 | -0.53 | 41.74 | 41.8 | 41.6 | 95168 |
| 1731367800 | 41.87 | -0.06 | -0.14 | 41.93 | 41.93 | 41.802 | 127045 |
| 1731108600 | 41.93 | 0.07 | 0.17 | 41.85 | 42.015 | 41.85 | 331985 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
