Bny Mellon US Large Cap Core Equity ETF (BKLC)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 1.03940281584 | 105.83 | 107.32 | 105.61 | 113885 | 106.42792395 | SP |
| 4 | 2.92 | 2.80742236323 | 104.01 | 107.32 | 103.16 | 108248 | 104.98773748 | SP |
| 12 | 11.51 | 12.0624607001 | 95.42 | 107.32 | 94.66 | 88006 | 101.37427784 | SP |
| 26 | 16.59 | 18.3639583795 | 90.34 | 107.32 | 89.36 | 79016 | 98.62919092 | SP |
| 52 | 22.8 | 27.1009152502 | 84.13 | 107.32 | 77.55 | 75356 | 92.17960318 | SP |
| 156 | 24.2 | 29.2517829083 | 82.73 | 107.32 | 64.35 | 78119 | 81.68340821 | SP |
| 260 | 54.82 | 105.200537325 | 52.11 | 107.32 | 51.49 | 60507 | 80.76747845 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 106.68 | 0.32 | 0.30 | 106.88 | 107.32 | 106.36 | 373016 |
| 1720823400 | 106.36 | 0.58 | 0.55 | 106.01 | 107.04 | 105.91 | 25742 |
| 1720737000 | 105.78 | -0.87 | -0.82 | 106.71 | 106.86 | 105.65 | 46133 |
| 1720650600 | 106.65 | 0.95 | 0.90 | 105.96 | 106.67 | 105.83 | 29748 |
| 1720564200 | 105.7 | 0.14 | 0.13 | 105.83 | 105.895 | 105.61 | 94784 |
| 1720477800 | 105.56 | 0.04 | 0.04 | 105.66 | 105.71 | 105.4 | 31733 |
| 1720218600 | 105.52 | 0.64 | 0.61 | 104.94 | 105.54 | 104.8284 | 47735 |
| 1720040640 | 104.88 | 0.54 | 0.52 | 104.37 | 104.88 | 104.37 | 256413 |
| 1719959400 | 104.34 | 0.62 | 0.60 | 103.42 | 104.355 | 103.39 | 98209 |
| 1719873000 | 103.72 | -0.46 | -0.44 | 103.74 | 103.7899 | 103.16 | 28066 |
| 1719613800 | 104.18 | 0 | 0.00 | 104.18 | 104.18 | 104.18 | 0 |
| 1719527400 | 104.18 | 0.21 | 0.20 | 103.91 | 104.26 | 103.84 | 531407 |
| 1719441000 | 103.97 | 0.07 | 0.07 | 103.58 | 104.1 | 103.58 | 31680 |
| 1719354600 | 103.9 | 0.44 | 0.43 | 103.64 | 103.9 | 103.465 | 43249 |
| 1719268200 | 103.46 | -0.36 | -0.35 | 103.86 | 104.2 | 103.44 | 28624 |
| 1719009000 | 103.82 | -0.08 | -0.08 | 103.86 | 103.93 | 103.535 | 43443 |
| 1718922600 | 103.9 | -0.29 | -0.27 | 104.42 | 104.53 | 103.68 | 102801 |
| 1718749800 | 104.185 | 0.2 | 0.20 | 104.01 | 104.2399 | 103.87 | 27431 |
| 1718663400 | 103.98 | 0.92 | 0.89 | 103.03 | 104.2 | 102.92 | 59173 |
| 1718404200 | 103.06 | -0.02 | -0.02 | 102.78 | 103.08 | 102.59 | 63020 |
| 1718317800 | 103.08 | 0.19 | 0.18 | 103.26 | 103.26 | 102.64 | 30169 |
| 1718231400 | 102.89 | 0.91 | 0.89 | 102.96 | 103.2973 | 102.85 | 34492 |
| 1718145000 | 101.98 | 0.35 | 0.34 | 101.4 | 101.98 | 101.0701 | 50826 |
| 1718058600 | 101.63 | 0.26 | 0.26 | 101.18 | 101.74 | 101.16 | 121889 |
| 1717799400 | 101.37 | -0.14 | -0.14 | 101.25 | 101.928 | 101.1138 | 74139 |
| 1717713000 | 101.51 | 0.05 | 0.05 | 101.55 | 101.64 | 101.24 | 44767 |
| 1717626600 | 101.46 | 1.14 | 1.14 | 100.85 | 101.52 | 100.45 | 31939 |
| 1717540200 | 100.32 | 0.19 | 0.19 | 100.02 | 100.4192 | 99.75 | 30076 |
| 1717453800 | 100.13 | 0.07 | 0.07 | 100.5 | 100.5 | 99.445 | 35478 |
| 1717194600 | 100.06 | 0.66 | 0.66 | 99.59 | 100.06 | 98.45 | 199338 |
| 1717108200 | 99.4 | -0.58 | -0.58 | 99.76 | 99.8199 | 99.24 | 33065 |
| 1717021800 | 99.98 | -0.71 | -0.71 | 99.89 | 100.29 | 99.89 | 48131 |
| 1716935400 | 100.69 | -0.08 | -0.08 | 100.91 | 100.91 | 100.2567 | 41175 |
| 1716589800 | 100.77 | 0.69 | 0.69 | 100.4 | 100.8599 | 100.26 | 15631 |
| 1716503400 | 100.08 | -0.7 | -0.69 | 101.47 | 101.47 | 99.825 | 154806 |
| 1716417000 | 100.78 | -0.34 | -0.34 | 100.91 | 101.09 | 100.44 | 41527 |
| 1716330600 | 101.12 | 0.22 | 0.22 | 100.73 | 101.12 | 100.7291 | 69754 |
| 1716244200 | 100.9 | 0.14 | 0.14 | 100.77 | 101.18 | 100.7557 | 31284 |
| 1715985000 | 100.76 | 0.16 | 0.16 | 100.64 | 100.76 | 100.43 | 43020 |
| 1715898600 | 100.6 | -0.2 | -0.20 | 100.81 | 101.03 | 100.6 | 23995 |
| 1715812200 | 100.8 | 1.26 | 1.27 | 99.92 | 100.81 | 99.9072 | 29572 |
| 1715725800 | 99.54 | 0.46 | 0.46 | 99.06 | 99.6 | 98.98 | 33450 |
| 1715639400 | 99.08 | 0.08 | 0.08 | 99.41 | 99.41 | 98.89 | 24710 |
| 1715380200 | 99 | 0.04 | 0.04 | 99.22 | 99.3583 | 98.8142 | 29506 |
| 1715293800 | 98.96 | 0.61 | 0.62 | 98.43 | 98.96 | 98.27 | 812859 |
| 1715207400 | 98.35 | -0.11 | -0.11 | 98.03 | 98.48 | 97.9722 | 35773 |
| 1715121000 | 98.4552 | 0.12 | 0.12 | 98.47 | 98.65 | 98.3 | 24685 |
| 1715034600 | 98.34 | 1.07 | 1.10 | 97.65 | 98.35 | 97.61 | 173588 |
| 1714775400 | 97.27 | 1.24 | 1.29 | 97.33 | 97.35 | 96.77 | 41372 |
| 1714689000 | 96.03 | 0.97 | 1.02 | 95.78 | 96.18 | 95.205 | 25714 |
| 1714602600 | 95.06 | -0.49 | -0.51 | 95.38 | 96.63 | 95.06 | 41171 |
| 1714516200 | 95.55 | -1.43 | -1.47 | 96.75 | 96.94 | 95.48 | 77595 |
| 1714429800 | 96.98 | 0.24 | 0.25 | 97.04 | 97.0894 | 96.55 | 42201 |
| 1714170600 | 96.74 | 1.02 | 1.07 | 96.44 | 96.96 | 96.31 | 139618 |
| 1714084200 | 95.72 | -0.32 | -0.33 | 94.8 | 95.83 | 94.66 | 196371 |
| 1713997800 | 96.04 | -0.04 | -0.04 | 96.41 | 96.425 | 95.67 | 46962 |
| 1713911400 | 96.08 | 1.16 | 1.22 | 95.42 | 96.249 | 95.41 | 35271 |
| 1713825000 | 94.92 | 0.79 | 0.84 | 94.64 | 95.48 | 94.2079 | 49534 |
| 1713565800 | 94.13 | -0.86 | -0.91 | 94.9 | 95.0268 | 93.9083 | 54027 |
| 1713479400 | 94.99 | -0.29 | -0.30 | 95.51 | 95.6834 | 94.9 | 338312 |
| 1713393000 | 95.2754 | -0.46 | -0.49 | 96.24 | 96.24 | 95.07 | 58896 |
| 1713306600 | 95.74 | -0.2 | -0.21 | 96.08 | 96.08 | 95.5817 | 40504 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
