BNY Mellon Core Bond ETF (BKAG) Historical Stock Data
42.99 ↓0.06 (-0.13%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, BKAG is up 0.01% a day on average. There have been 15 days where BNY Mellon Core Bond ETF closed green and 15 days where BKAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 43.02 | 42.99 | ↓$0.03 (-0.06%) | 42.97 | 43.06 | 21.32K |
| 2023-01-25 | 43.04 | 43.05 | ↑$0.01 (0.02%) | 42.99 | 43.08 | 38.38K |
| 2023-01-24 | 42.84 | 43.01 | ↑$0.17 (0.40%) | 42.83 | 43.05 | 30.72K |
| 2023-01-23 | 42.82 | 42.87 | ↑$0.05 (0.12%) | 42.82 | 42.97 | 17.88K |
| 2023-01-20 | 42.99 | 42.92 | ↓$0.07 (-0.16%) | 42.88 | 43.10 | 47.43K |
| 2023-01-19 | 43.10 | 43.13 | ↑$0.03 (0.07%) | 43.08 | 43.16 | 81.07K |
| 2023-01-18 | 43.22 | 43.21 | ↓$0.01 (-0.02%) | 43.09 | 43.25 | 19.77K |
| 2023-01-17 | 42.80 | 42.79 | ↓$0.01 (-0.02%) | 42.78 | 42.87 | 39.51K |
| 2023-01-13 | 42.95 | 42.88 | ↓$0.07 (-0.15%) | 42.85 | 42.99 | 21.39K |
| 2023-01-12 | 42.83 | 43.02 | ↑$0.19 (0.44%) | 42.72 | 43.05 | 30.29K |
| 2023-01-11 | 42.58 | 42.69 | ↑$0.11 (0.26%) | 42.57 | 42.69 | 143.03K |
| 2023-01-10 | 42.47 | 42.43 | ↓$0.04 (-0.09%) | 42.34 | 42.50 | 53.89K |
| 2023-01-09 | 42.48 | 42.61 | ↑$0.13 (0.31%) | 42.47 | 42.67 | 1.85M |
| 2023-01-06 | 42.10 | 42.50 | ↑$0.40 (0.95%) | 42.10 | 42.53 | 35.75K |
| 2023-01-05 | 41.98 | 42.02 | ↑$0.04 (0.10%) | 41.87 | 42.05 | 45.82K |
| 2023-01-04 | 42.16 | 42.07 | ↓$0.09 (-0.21%) | 42.00 | 42.16 | 84K |
| 2023-01-03 | 42.11 | 41.92 | ↓$0.19 (-0.45%) | 41.87 | 42.11 | 105.02K |
| 2022-12-30 | 41.79 | 41.60 | ↓$0.19 (-0.45%) | 41.59 | 41.86 | 117.91K |
| 2022-12-29 | 41.68 | 41.85 | ↑$0.16 (0.40%) | 41.66 | 41.88 | 45.58K |
| 2022-12-28 | 41.74 | 41.63 | ↓$0.11 (-0.26%) | 41.60 | 41.78 | 88.65K |
| 2022-12-27 | 41.96 | 41.82 | ↓$0.14 (-0.33%) | 41.75 | 41.98 | 29.15K |
| 2022-12-23 | 42.11 | 42.11 | ↑$0.00 (0.00%) | 42.07 | 42.14 | 8.45K |
| 2022-12-22 | 42.27 | 42.25 | ↓$0.02 (-0.05%) | 42.23 | 42.32 | 40.60K |
| 2022-12-21 | 42.37 | 42.28 | ↓$0.09 (-0.21%) | 42.22 | 42.37 | 63.31K |
| 2022-12-20 | 42.20 | 42.20 | ↑$0.00 (0.00%) | 42.15 | 42.24 | 43.92K |
| 2022-12-19 | 42.61 | 42.49 | ↓$0.12 (-0.28%) | 42.44 | 42.61 | 28.31K |
| 2022-12-16 | 42.59 | 42.75 | ↑$0.16 (0.38%) | 42.59 | 42.88 | 161.57K |
| 2022-12-15 | 42.81 | 42.85 | ↑$0.04 (0.09%) | 42.79 | 42.89 | 28.76K |
| 2022-12-14 | 42.75 | 42.79 | ↑$0.04 (0.09%) | 42.62 | 42.81 | 82.88K |
| 2022-12-13 | 42.88 | 42.67 | ↓$0.21 (-0.49%) | 42.67 | 42.96 | 99.27K |
Create an account or log in to view more rows.
$BKAG buying all the dips.
$BKAG just hold no panic
$BKAG Like if the Hedgies are fucked
$BKAG said y’all dumb af
$BKAG hang tight
ignore fud and buy dips if you can
everyone be okay????
$BKAG holding and buying these dips is so easy.
$BKAG wtf is going on?
$BKAG not yet time to short
$BKAG I warned you all fairly you morons.
$BKAG Holding