BNY Mellon High Yield Beta ETF (BKHY) Historical Stock Data
46.80 ↑0.22 (0.48%)
As of April 19, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, BKHY is down 0.00% a day on average. There have been 16 days where BNY Mellon High Yield Beta ETF closed green and 14 days where BKHY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 46.64 | 46.80 | ↑$0.16 (0.35%) | 46.64 | 46.80 | 23.08K |
| 2024-04-19 | 46.52 | 46.58 | ↑$0.06 (0.12%) | 46.51 | 46.63 | 78.71K |
| 2024-04-18 | 46.41 | 46.41 | ↑$0.00 (0.00%) | 46.19 | 46.44 | 310.06K |
| 2024-04-17 | 46.54 | 46.43 | ↓$0.11 (-0.24%) | 46.40 | 46.54 | 383.86K |
| 2024-04-16 | 46.51 | 46.45 | ↓$0.06 (-0.13%) | 46.42 | 46.51 | 42.90K |
| 2024-04-15 | 46.84 | 46.58 | ↓$0.26 (-0.56%) | 46.52 | 46.85 | 22.47K |
| 2024-04-12 | 46.79 | 46.82 | ↑$0.03 (0.06%) | 46.75 | 46.82 | 17.30K |
| 2024-04-11 | 46.89 | 46.84 | ↓$0.05 (-0.11%) | 46.77 | 46.91 | 34.89K |
| 2024-04-10 | 46.89 | 46.88 | ↓$0.01 (-0.02%) | 46.80 | 47.13 | 30.02K |
| 2024-04-09 | 47.19 | 47.24 | ↑$0.05 (0.10%) | 47.19 | 47.26 | 22.51K |
| 2024-04-08 | 47.01 | 47.20 | ↑$0.19 (0.40%) | 47.00 | 47.20 | 35.99K |
| 2024-04-05 | 47.06 | 47.05 | ↓$0.01 (-0.02%) | 47.03 | 47.08 | 16.45K |
| 2024-04-04 | 47.18 | 47.02 | ↓$0.16 (-0.34%) | 47.02 | 47.24 | 27.55K |
| 2024-04-03 | 47.01 | 47.13 | ↑$0.12 (0.26%) | 47.00 | 47.13 | 15.10K |
| 2024-04-02 | 47.12 | 47.06 | ↓$0.06 (-0.13%) | 47.01 | 47.12 | 14.06K |
| 2024-04-01 | 47.37 | 47.15 | ↓$0.22 (-0.46%) | 47.15 | 47.37 | 31.49K |
| 2024-03-28 | 47.65 | 47.66 | ↑$0.01 (0.02%) | 47.61 | 47.70 | 19.98K |
| 2024-03-27 | 47.57 | 47.65 | ↑$0.08 (0.17%) | 47.49 | 47.65 | 38.31K |
| 2024-03-26 | 47.54 | 47.48 | ↓$0.06 (-0.13%) | 47.47 | 47.55 | 36.50K |
| 2024-03-25 | 47.55 | 47.57 | ↑$0.02 (0.04%) | 47.54 | 47.59 | 25.02K |
| 2024-03-22 | 47.62 | 47.60 | ↓$0.02 (-0.04%) | 47.57 | 47.67 | 15.71K |
| 2024-03-21 | 47.71 | 47.66 | ↓$0.05 (-0.10%) | 47.65 | 47.76 | 14.75K |
| 2024-03-20 | 47.50 | 47.70 | ↑$0.20 (0.42%) | 47.42 | 47.79 | 54.34K |
| 2024-03-19 | 47.39 | 47.61 | ↑$0.22 (0.46%) | 47.38 | 47.61 | 22.79K |
| 2024-03-18 | 47.36 | 47.35 | ↓$0.01 (-0.03%) | 47.34 | 47.37 | 6.05K |
| 2024-03-15 | 47.20 | 47.26 | ↑$0.06 (0.13%) | 47.20 | 48.31 | 70.24K |
| 2024-03-14 | 47.51 | 47.23 | ↓$0.28 (-0.58%) | 47.21 | 47.51 | 16.25K |
| 2024-03-13 | 47.43 | 47.45 | ↑$0.02 (0.03%) | 47.43 | 47.54 | 17.04K |
| 2024-03-12 | 47.35 | 47.42 | ↑$0.07 (0.15%) | 47.35 | 47.47 | 9.52K |
| 2024-03-11 | 47.34 | 47.38 | ↑$0.04 (0.08%) | 47.32 | 47.38 | 13.49K |
Create an account or log in to view more rows.
$BKHY Dip buyers are going to get wrecked
$BKHY what V recovery or fake pump
$BKHY buy and hold and get rewarded
$BKHY Beautiful!! 😀
$BKHY Chill out and chill some more. It's all temporary.
$BKHY volume is almost nonexistent
$BKHY going green
$BKHY wow. The volume is so low today. Unreal
$BKHY it's true....
$BKHY omg lol