BNY Mellon ETF Trust - BNY Mellon Short Duration Corporate Bond ETF (BKSB) Historical Stock Data
47.53 ↑0.08 (0.17%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, BKSB is up 0.01% a day on average. There have been 19 days where BNY Mellon ETF Trust - BNY Mellon Short Duration Corporate Bond ETF closed green and 11 days where BKSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 47.37 | 47.53 | ↑$0.16 (0.33%) | 47.35 | 47.53 | 2.89K |
| 2023-01-31 | 47.42 | 47.45 | ↑$0.03 (0.05%) | 47.41 | 47.47 | 2.92K |
| 2023-01-30 | 47.34 | 47.35 | ↑$0.01 (0.02%) | 47.34 | 47.35 | 679 |
| 2023-01-27 | 47.40 | 47.39 | ↓$0.01 (-0.02%) | 47.36 | 47.40 | 8.12K |
| 2023-01-26 | 47.43 | 47.43 | ↑$0.00 (0.00%) | 47.43 | 47.43 | 632 |
| 2023-01-25 | 47.44 | 47.43 | ↓$0.01 (-0.02%) | 47.40 | 47.44 | 5.95K |
| 2023-01-24 | 47.40 | 47.40 | ↑$0.00 (0.01%) | 47.40 | 47.42 | 4.32K |
| 2023-01-23 | 47.31 | 47.34 | ↑$0.03 (0.06%) | 47.31 | 47.37 | 15.80K |
| 2023-01-20 | 47.40 | 47.41 | ↑$0.01 (0.02%) | 47.40 | 47.41 | 715 |
| 2023-01-19 | 47.50 | 47.45 | ↓$0.05 (-0.10%) | 47.45 | 47.50 | 326 |
| 2023-01-18 | 47.54 | 47.52 | ↓$0.02 (-0.05%) | 47.52 | 47.55 | 853 |
| 2023-01-17 | 47.34 | 47.32 | ↓$0.03 (-0.05%) | 47.31 | 47.34 | 1.85K |
| 2023-01-13 | 47.30 | 47.26 | ↓$0.04 (-0.09%) | 47.24 | 47.30 | 1.56K |
| 2023-01-12 | 47.32 | 47.34 | ↑$0.02 (0.03%) | 47.30 | 47.36 | 1.95K |
| 2023-01-11 | 47.20 | 47.20 | ↑$0.00 (0.00%) | 47.20 | 47.20 | 198 |
| 2023-01-10 | 47.10 | 47.09 | ↓$0.01 (-0.02%) | 47.09 | 47.10 | 344 |
| 2023-01-09 | 47.05 | 47.14 | ↑$0.09 (0.18%) | 47.05 | 47.14 | 3.31K |
| 2023-01-06 | 47.03 | 47.03 | ↑$0.00 (0.00%) | 47.03 | 47.03 | 83 |
| 2023-01-05 | 46.77 | 46.76 | ↓$0.01 (-0.02%) | 46.76 | 46.77 | 425 |
| 2023-01-04 | 46.87 | 46.87 | ↑$0.00 (0.00%) | 46.87 | 46.87 | 22 |
| 2023-01-03 | 46.86 | 46.84 | ↓$0.02 (-0.04%) | 46.84 | 46.87 | 1.23K |
| 2022-12-30 | 46.74 | 46.76 | ↑$0.02 (0.04%) | 46.74 | 46.78 | 9.30K |
| 2022-12-29 | 46.81 | 46.81 | ↑$0.00 (0.00%) | 46.81 | 46.81 | 655 |
| 2022-12-28 | 46.74 | 46.77 | ↑$0.03 (0.07%) | 46.73 | 46.77 | 493 |
| 2022-12-27 | 46.86 | 46.87 | ↑$0.01 (0.03%) | 46.80 | 46.87 | 1.34K |
| 2022-12-23 | 46.92 | 46.95 | ↑$0.03 (0.06%) | 46.92 | 46.95 | 155 |
| 2022-12-22 | 47.02 | 46.99 | ↓$0.03 (-0.07%) | 46.99 | 47.02 | 0.92K |
| 2022-12-21 | 47.00 | 47.00 | ↑$0.00 (0.00%) | 46.96 | 47.02 | 21.58K |
| 2022-12-20 | 46.90 | 46.92 | ↑$0.02 (0.05%) | 46.89 | 46.93 | 1.90K |
| 2022-12-19 | 47.01 | 47.00 | ↓$0.02 (-0.03%) | 47.00 | 47.01 | 5.53K |
Create an account or log in to view more rows.
$BKSB love cooking these little bears on here
$BKSB back to business
$BKSB Let’s get it
$BKSB Pack it up boys.
$BKSB looking good today??
$BKSB It’s that TIME!! To Double down!
$BKSB C'mon
do a spike!!
$BKSB Don't like that...
$BKSB can’t wait to get in this tomorrow lfg
$BKSB This is how I feel everyday holding this gem.