BNY Mellon ETF Trust - BNY Mellon Global Infrastructure Income ETF (BKGI) Historical Stock Data
27.55 ↓0.39 (-1.41%)
As of April 18, 2024, 2:00pm EST.
Historical Data
In the past 30 trading days, BKGI is down -0.01% a day on average. There have been 20 days where BNY Mellon ETF Trust - BNY Mellon Global Infrastructure Income ETF closed green and 10 days where BKGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 27.87 | 27.94 | ↑$0.08 (0.28%) | 27.87 | 27.96 | 1.60K |
| 2024-04-12 | 27.73 | 27.72 | ↓$0.01 (-0.02%) | 27.72 | 27.73 | 300 |
| 2024-04-10 | 28.01 | 27.93 | ↓$0.08 (-0.29%) | 27.82 | 28.01 | 400 |
| 2024-04-09 | 28.40 | 28.50 | ↑$0.10 (0.36%) | 28.40 | 28.50 | 2.37K |
| 2024-04-08 | 28.48 | 28.45 | ↓$0.03 (-0.10%) | 28.45 | 28.48 | 306 |
| 2024-04-05 | 28.35 | 28.36 | ↑$0.01 (0.05%) | 28.35 | 28.36 | 190 |
| 2024-04-04 | 28.50 | 28.50 | ↑$0.00 (0.00%) | 28.50 | 28.50 | 324 |
| 2024-04-03 | 28.61 | 28.67 | ↑$0.06 (0.21%) | 28.61 | 28.67 | 132.82K |
| 2024-04-02 | 28.56 | 28.56 | ↑$0.00 (0.00%) | 28.56 | 28.56 | 3 |
| 2024-04-01 | 28.79 | 28.66 | ↓$0.13 (-0.46%) | 28.66 | 28.79 | 753 |
| 2024-03-28 | 29.04 | 29.04 | ↑$0.00 (0.00%) | 29.04 | 29.04 | 2 |
| 2024-03-27 | 28.87 | 28.87 | ↑$0.00 (0.01%) | 28.87 | 28.87 | 100 |
| 2024-03-26 | 28.51 | 28.35 | ↓$0.16 (-0.55%) | 28.35 | 28.51 | 418 |
| 2024-03-25 | 28.46 | 28.48 | ↑$0.02 (0.05%) | 28.46 | 28.48 | 100 |
| 2024-03-22 | 28.43 | 28.43 | ↑$0.00 (0.00%) | 28.43 | 28.43 | 166 |
| 2024-03-21 | 28.47 | 28.43 | ↓$0.04 (-0.14%) | 28.43 | 28.47 | 1.03K |
| 2024-03-20 | 28.33 | 28.44 | ↑$0.11 (0.38%) | 28.33 | 28.44 | 400 |
| 2024-03-19 | 28.25 | 28.25 | ↑$0.00 (0.00%) | 28.25 | 28.25 | 54 |
| 2024-03-18 | 28.20 | 28.20 | ↑$0.00 (0.00%) | 28.20 | 28.20 | 84 |
| 2024-03-15 | 28.27 | 28.19 | ↓$0.08 (-0.28%) | 28.19 | 28.27 | 381 |
| 2024-03-14 | 28.09 | 28.14 | ↑$0.05 (0.19%) | 28.09 | 28.14 | 310 |
| 2024-03-13 | 28.44 | 28.44 | ↑$0.00 (0.00%) | 28.44 | 28.44 | 62 |
| 2024-03-12 | 28.45 | 28.40 | ↓$0.05 (-0.18%) | 28.40 | 28.45 | 101 |
| 2024-03-11 | 28.55 | 28.55 | ↑$0.00 (0.00%) | 28.55 | 28.55 | 6 |
| 2024-03-08 | 28.46 | 28.46 | ↑$0.00 (0.00%) | 28.46 | 28.46 | 55 |
| 2024-03-06 | 28.41 | 28.38 | ↓$0.03 (-0.11%) | 28.38 | 28.41 | 110 |
| 2024-03-05 | 28.34 | 28.19 | ↓$0.15 (-0.52%) | 28.19 | 28.34 | 1.01K |
| 2024-03-04 | 27.85 | 28.08 | ↑$0.23 (0.84%) | 27.84 | 28.08 | 362 |
| 2024-03-01 | 27.92 | 27.92 | ↑$0.00 (0.00%) | 27.92 | 27.92 | 2 |
| 2024-02-29 | 27.96 | 27.96 | ↑$0.00 (0.00%) | 27.96 | 27.96 | 99 |
Create an account or log in to view more rows.
$BKGI bought more
$BKGI Buying again tomorrow.
$BKGI It’s that TIME!! To Double down!
$BKGI this will breakout Monday
$BKGI just waiting to short this bad boy.
$BKGI I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$BKGI due for a spike!
$BKGI what V recovery or fake pump
$BKGI prepare your cash to buy dip
$BKGI red day ahead