BNY Mellon Women's Opportunities ETF (BKWO) Historical Stock Data
30.90 ↓0.12 (-0.40%)
As of March 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BKWO is down -0.04% a day on average. There have been 28 days where BNY Mellon Women's Opportunities ETF closed green and 2 days where BKWO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 30.90 | 30.90 | ↑$0.00 (0.00%) | 30.90 | 30.90 | 1 |
| 2024-04-17 | 31.02 | 31.02 | ↑$0.00 (0.00%) | 31.02 | 31.02 | 1 |
| 2024-04-16 | 31.25 | 31.25 | ↑$0.00 (0.00%) | 31.25 | 31.25 | 1 |
| 2024-04-15 | 31.28 | 31.28 | ↑$0.00 (0.00%) | 31.28 | 31.28 | 1 |
| 2024-04-12 | 31.68 | 31.68 | ↑$0.00 (0.00%) | 31.68 | 31.68 | 1 |
| 2024-04-11 | 32.32 | 32.32 | ↑$0.00 (0.00%) | 32.32 | 32.32 | 10 |
| 2024-04-10 | 32.10 | 32.10 | ↑$0.00 (0.00%) | 32.10 | 32.10 | 1 |
| 2024-04-09 | 32.26 | 32.36 | ↑$0.10 (0.32%) | 32.26 | 32.36 | 192 |
| 2024-04-08 | 32.40 | 32.40 | ↑$0.00 (0.00%) | 32.40 | 32.40 | 42 |
| 2024-04-05 | 32.27 | 32.45 | ↑$0.18 (0.55%) | 32.27 | 32.50 | 0.97K |
| 2024-04-04 | 32.64 | 32.00 | ↓$0.64 (-1.97%) | 32.00 | 32.65 | 370 |
| 2024-04-03 | 32.36 | 32.36 | ↑$0.00 (0.00%) | 32.36 | 32.36 | 31 |
| 2024-04-02 | 32.33 | 32.33 | ↑$0.00 (0.00%) | 32.33 | 32.33 | 93 |
| 2024-04-01 | 32.58 | 32.58 | ↑$0.00 (0.00%) | 32.58 | 32.58 | 8 |
| 2024-03-28 | 32.70 | 32.70 | ↑$0.00 (0.00%) | 32.70 | 32.70 | 1 |
| 2024-03-27 | 32.63 | 32.63 | ↑$0.00 (0.00%) | 32.63 | 32.63 | 1 |
| 2024-03-26 | 32.46 | 32.46 | ↑$0.00 (0.00%) | 32.46 | 32.46 | 148 |
| 2024-03-25 | 32.63 | 32.57 | ↓$0.06 (-0.18%) | 32.57 | 32.63 | 148 |
| 2024-03-22 | 32.61 | 32.63 | ↑$0.02 (0.07%) | 32.51 | 32.63 | 405 |
| 2024-03-21 | 32.71 | 32.71 | ↑$0.00 (0.00%) | 32.71 | 32.71 | 1 |
| 2024-03-20 | 32.47 | 32.47 | ↑$0.00 (0.00%) | 32.47 | 32.47 | 2 |
| 2024-03-19 | 32.20 | 32.20 | ↑$0.00 (0.00%) | 32.20 | 32.20 | 2 |
| 2024-03-18 | 31.96 | 31.96 | ↑$0.00 (0.00%) | 31.96 | 31.96 | 3 |
| 2024-03-15 | 31.72 | 31.72 | ↑$0.00 (0.00%) | 31.72 | 31.72 | 3 |
| 2024-03-14 | 31.99 | 31.99 | ↑$0.00 (0.00%) | 31.99 | 31.99 | 3 |
| 2024-03-12 | 32.09 | 32.09 | ↑$0.00 (0.00%) | 32.09 | 32.09 | 20 |
| 2024-03-11 | 31.63 | 31.63 | ↑$0.00 (0.00%) | 31.63 | 31.63 | 6 |
| 2024-03-08 | 31.85 | 31.85 | ↑$0.00 (0.00%) | 31.85 | 31.85 | 52 |
| 2024-03-05 | 31.48 | 31.48 | ↑$0.00 (0.00%) | 31.48 | 31.48 | 25 |
| 2024-03-04 | 31.88 | 31.88 | ↑$0.00 (0.00%) | 31.88 | 31.88 | 7 |
Create an account or log in to view more rows.
$BKWO back to business
$BKWO slap the ask.
$BKWO is going to have a run next month
$BKWO hot trash
$BKWO fake wall lets break it
$BKWO diamond balls
$BKWO strong move here
$BKWO Ride this train. You won't regret.
$BKWO i like the stock
$BKWO Moon soon