BNY Mellon High Yield ETF (BKHY)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.209555741827 | 47.72 | 47.9 | 47.63 | 17207 | 47.76387303 | SP |
| 4 | 0.5 | 1.05663567202 | 47.32 | 47.9 | 46.82 | 25017 | 47.55561795 | SP |
| 12 | 0.72 | 1.52866242038 | 47.1 | 47.9 | 46.82 | 33931 | 47.24322608 | SP |
| 26 | 0.24 | 0.504413619168 | 47.58 | 48.51 | 46.19 | 32295 | 47.07916028 | SP |
| 52 | 1.37 | 2.94940796555 | 46.45 | 48.51 | 44.042 | 50189 | 46.73363991 | SP |
| 156 | -9.02 | -15.8691062632 | 56.84 | 57.49 | 44.042 | 46931 | 47.33570861 | SP |
| 260 | -2.18 | -4.36 | 50 | 57.49 | 44.042 | 35963 | 47.85709663 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 47.82 | 0.1 | 0.21 | 47.78 | 47.83 | 47.74 | 13999 |
| 1721946600 | 47.72 | 0.02 | 0.04 | 47.69 | 47.87 | 47.66 | 25946 |
| 1721860200 | 47.7 | -0.16 | -0.33 | 47.76 | 47.815 | 47.68 | 10125 |
| 1721773800 | 47.86 | 0.04 | 0.08 | 47.82 | 47.9 | 47.81 | 20446 |
| 1721687400 | 47.82 | 0.14 | 0.29 | 47.75 | 47.83 | 47.7201 | 22546 |
| 1721428200 | 47.68 | -0.07 | -0.15 | 47.72 | 47.72 | 47.63 | 14002 |
| 1721341800 | 47.75 | -0.09 | -0.19 | 47.88 | 47.88 | 47.6482 | 30407 |
| 1721255400 | 47.84 | -0.06 | -0.13 | 47.62 | 47.84 | 47.62 | 11442 |
| 1721169000 | 47.9 | 0.27 | 0.57 | 47.5 | 47.9 | 47.5 | 62202 |
| 1721082600 | 47.63 | -0.04 | -0.08 | 47.68 | 47.68 | 47.554 | 52715 |
| 1720823400 | 47.67 | 0.14 | 0.29 | 47.45 | 47.68 | 47.45 | 40523 |
| 1720737000 | 47.53 | 0.2 | 0.41 | 47.42 | 47.55 | 47.42 | 56982 |
| 1720650600 | 47.335 | 0.08 | 0.16 | 47.3 | 47.3599 | 47.282 | 11917 |
| 1720564200 | 47.26 | 0 | 0.00 | 47.22 | 47.265 | 47.182 | 15215 |
| 1720477800 | 47.26 | -0.07 | -0.15 | 47.29 | 47.29 | 47.19 | 8390 |
| 1720218600 | 47.33 | 0.16 | 0.34 | 47.19 | 47.33 | 47.1807 | 20836 |
| 1720040640 | 47.17 | 0.18 | 0.38 | 47.06 | 47.17 | 47.02 | 8685 |
| 1719959400 | 46.99 | 0.11 | 0.23 | 46.97 | 47.04 | 46.91 | 38188 |
| 1719873000 | 46.88 | -0.39 | -0.83 | 46.98 | 46.98 | 46.82 | 15366 |
| 1719613800 | 47.27 | 0 | 0.00 | 47.27 | 47.27 | 47.27 | 0 |
| 1719527400 | 47.27 | 0.06 | 0.13 | 47.21 | 47.2994 | 47.21 | 16455 |
| 1719441000 | 47.2079 | -0.11 | -0.24 | 47.19 | 47.24 | 47.19 | 12293 |
| 1719354600 | 47.32 | 0.03 | 0.06 | 47.3 | 47.32 | 47.2 | 15716 |
| 1719268200 | 47.29 | -0.05 | -0.11 | 47.32 | 47.41 | 47.24 | 12544 |
| 1719009000 | 47.34 | 0.09 | 0.19 | 47.28 | 47.365 | 47.27 | 28249 |
| 1718922600 | 47.25 | -0.14 | -0.30 | 47.28 | 47.35 | 47.2 | 19765 |
| 1718749800 | 47.39 | 0.21 | 0.45 | 47.21 | 47.4 | 47.21 | 15620 |
| 1718663400 | 47.18 | 0.07 | 0.15 | 47.15 | 47.19 | 47.04 | 18374 |
| 1718404200 | 47.11 | -0.17 | -0.36 | 47.2 | 47.2 | 47.06 | 32032 |
| 1718317800 | 47.2821 | -0.02 | -0.03 | 47.33 | 47.33 | 47.2103 | 13452 |
| 1718231400 | 47.2982 | 0.18 | 0.37 | 47.37 | 47.42 | 47.2791 | 27651 |
| 1718145000 | 47.1222 | 0.05 | 0.11 | 47.04 | 47.1222 | 47.03 | 17837 |
| 1718058600 | 47.07 | 0.03 | 0.06 | 46.98 | 47.1 | 46.95 | 33057 |
| 1717799400 | 47.04 | -0.09 | -0.19 | 46.96 | 47.08 | 46.96 | 24581 |
| 1717713000 | 47.13 | -0.04 | -0.08 | 47.13 | 47.1699 | 47.11 | 16662 |
| 1717626600 | 47.17 | 0.1 | 0.21 | 47.14 | 47.19 | 47.08 | 32773 |
| 1717540200 | 47.07 | 0.01 | 0.02 | 47.09 | 47.1 | 47.03 | 21273 |
| 1717453800 | 47.06 | -0.14 | -0.30 | 46.96 | 47.06 | 46.96 | 22893 |
| 1717194600 | 47.2 | 0.13 | 0.28 | 47.08 | 47.24 | 47.08 | 74998 |
| 1717108200 | 47.069 | 0.13 | 0.27 | 47.06 | 47.09 | 46.96 | 17338 |
| 1717021800 | 46.94 | -0.1 | -0.21 | 46.99 | 46.99 | 46.89 | 26893 |
| 1716935400 | 47.04 | -0.19 | -0.40 | 47.22 | 47.22 | 47.03 | 17585 |
| 1716589800 | 47.23 | 0.19 | 0.40 | 47.09 | 47.23 | 47.0412 | 37065 |
| 1716503400 | 47.04 | -0.15 | -0.32 | 47.31 | 47.31 | 47.01 | 26885 |
| 1716417000 | 47.19 | -0.12 | -0.25 | 47.28 | 47.28 | 47.13 | 25251 |
| 1716330600 | 47.31 | 0.05 | 0.11 | 47.27 | 47.34 | 47.27 | 16747 |
| 1716244200 | 47.26 | 0.03 | 0.06 | 47.24 | 47.29 | 47.24 | 26557 |
| 1715985000 | 47.23 | -0.04 | -0.08 | 47.2 | 47.27 | 47.2 | 25641 |
| 1715898600 | 47.27 | -0.06 | -0.13 | 47.35 | 47.35 | 47.23 | 21926 |
| 1715812200 | 47.33 | 0.24 | 0.51 | 47.24 | 47.35 | 47.22 | 21711 |
| 1715725800 | 47.09 | 0.04 | 0.09 | 47.03 | 47.12 | 47.03 | 14415 |
| 1715639400 | 47.05 | 0.05 | 0.11 | 47.11 | 47.11 | 47.03 | 5470 |
| 1715380200 | 47 | -0.1 | -0.21 | 47.1 | 47.11 | 47 | 9241 |
| 1715293800 | 47.1 | 0 | 0.00 | 47.07 | 47.15 | 47.06 | 22349 |
| 1715207400 | 47.1 | -0.05 | -0.11 | 47.13 | 47.52 | 47.0971 | 650197 |
| 1715121000 | 47.15 | -0.01 | -0.02 | 47.22 | 47.2599 | 47.15 | 13230 |
| 1715034600 | 47.16 | 0.07 | 0.15 | 47.16 | 47.2296 | 47.16 | 15841 |
| 1714775400 | 47.09 | 0.22 | 0.47 | 47.1 | 47.18 | 47.07 | 12648 |
| 1714689000 | 46.87 | 0.16 | 0.35 | 46.67 | 46.92 | 46.67 | 31027 |
| 1714602600 | 46.705 | -0.1 | -0.20 | 46.46 | 46.8 | 46.46 | 10241 |
| 1714516200 | 46.8 | -0.24 | -0.51 | 46.97 | 47.01 | 46.78 | 23433 |
| 1714429800 | 47.0411 | 0.13 | 0.28 | 46.97 | 47.0411 | 46.91 | 20626 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
