Skip to main content

BNY Mellon High Yield Beta ETF (NY: BKHY )

47.32 +0.03 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 45.47 45.47 45.43 45.43 921 -0.05(-0.11%)
Jul 29, 2021 45.50 45.53 45.48 45.48 2,188 +0.07(+0.16%)
Jul 28, 2021 45.43 45.43 45.41 45.41 590 +0.03(+0.06%)
Jul 27, 2021 45.38 45.38 45.38 45.38 20 -0.01(-0.02%)
Jul 26, 2021 45.41 45.41 45.39 45.39 400 -0.06(-0.13%)
Jul 23, 2021 45.48 45.48 45.45 45.45 817 +0.07(+0.15%)
Jul 22, 2021 45.37 45.47 45.37 45.38 3,718 +0.04(+0.10%)
Jul 21, 2021 45.33 45.35 45.29 45.34 7,771 +0.09(+0.21%)
Jul 20, 2021 45.08 45.30 45.05 45.24 8,302 +0.15(+0.33%)
Jul 19, 2021 45.15 45.16 45.09 45.09 7,007 -0.25(-0.55%)
Jul 16, 2021 45.34 45.34 45.34 45.34 125 -0.06(-0.14%)
Jul 15, 2021 45.39 45.42 45.38 45.41 36,830 -0.03(-0.08%)
Jul 14, 2021 45.45 45.45 45.42 45.44 6,909 +0.08(+0.17%)
Jul 13, 2021 45.47 45.48 45.36 45.36 2,376 -0.11(-0.24%)
Jul 12, 2021 45.47 45.49 45.47 45.47 747 +0.00(+0.01%)
Jul 09, 2021 45.45 45.47 45.45 45.47 799 +0.06(+0.13%)
Jul 08, 2021 45.43 45.45 45.39 45.41 12,565 -0.06(-0.14%)
Jul 07, 2021 45.46 45.51 45.39 45.47 14,040 +0.01(+0.02%)
Jul 06, 2021 45.43 45.55 45.42 45.46 2,785 -0.00(-0.00%)
Jul 02, 2021 45.46 45.48 45.45 45.47 2,983 +0.09(+0.20%)
Jul 01, 2021 45.35 45.39 45.35 45.37 23,947 +0.08(+0.18%)
Jun 30, 2021 45.28 45.32 45.27 45.29 5,345 -0.00(-0.00%)
Jun 29, 2021 45.29 45.29 45.29 45.29 106 +0.06(+0.12%)
Jun 28, 2021 45.28 45.31 45.22 45.24 4,817 -0.01(-0.02%)
Jun 25, 2021 45.21 45.25 45.21 45.25 2,034 +0.05(+0.11%)
Jun 24, 2021 45.16 45.21 45.13 45.20 8,485 +0.09(+0.19%)
Jun 23, 2021 45.21 45.21 45.11 45.11 3,782 +0.01(+0.03%)
Jun 22, 2021 45.05 45.10 45.05 45.10 1,040 +0.04(+0.09%)
Jun 21, 2021 45.05 45.05 45.05 45.05 424 +0.08(+0.18%)
Jun 18, 2021 44.98 44.99 44.96 44.97 1,566 -0.04(-0.09%)
Jun 17, 2021 44.99 45.02 44.98 45.01 10,078 +0.04(+0.08%)
Jun 16, 2021 45.04 45.04 44.92 44.98 12,792 -0.06(-0.13%)
Jun 15, 2021 45.00 45.03 45.00 45.03 3,083 +0.01(+0.03%)
Jun 14, 2021 45.02 45.02 44.99 45.02 1,231 -0.01(-0.02%)
Jun 11, 2021 45.04 45.06 45.01 45.03 22,433 +0.01(+0.02%)
Jun 10, 2021 45.01 45.02 44.99 45.02 2,632 +0.07(+0.15%)
Jun 09, 2021 44.94 44.95 44.94 44.95 241 +0.03(+0.06%)
Jun 08, 2021 44.92 44.94 44.92 44.92 1,591 +0.08(+0.19%)
Jun 07, 2021 44.82 44.85 44.78 44.84 3,341 +0.02(+0.05%)
Jun 04, 2021 44.82 44.82 44.78 44.82 2,499 +0.09(+0.21%)
Jun 03, 2021 44.71 44.74 44.71 44.72 9,285 -0.07(-0.16%)
Jun 02, 2021 44.78 44.80 44.78 44.79 25,631 +0.08(+0.17%)
Jun 01, 2021 44.68 44.74 44.68 44.72 1,023 +0.08(+0.17%)
May 28, 2021 44.65 44.65 44.64 44.64 2,197 -0.00(-0.00%)
May 27, 2021 44.73 44.73 44.64 44.64 685 -0.01(-0.02%)
May 26, 2021 44.61 44.65 44.61 44.65 251 +0.02(+0.04%)
May 25, 2021 44.65 44.65 44.63 44.63 2,164 +0.04(+0.08%)
May 24, 2021 44.60 44.60 44.59 44.59 140 +0.06(+0.14%)
May 21, 2021 44.56 44.56 44.53 44.53 1,336 +0.03(+0.06%)
May 20, 2021 44.39 44.50 44.39 44.50 8,593 +0.16(+0.35%)
May 19, 2021 44.35 44.44 44.35 44.35 3,583 -0.11(-0.25%)
May 18, 2021 44.49 44.49 44.46 44.46 1,309 -0.06(-0.14%)
May 17, 2021 44.52 44.52 44.52 44.52 319 -0.06(-0.14%)
May 14, 2021 44.58 44.58 44.58 44.58 126 +0.10(+0.22%)
May 13, 2021 44.46 44.48 44.45 44.48 12,120 +0.11(+0.25%)
May 12, 2021 44.53 44.53 44.37 44.37 10,302 -0.19(-0.43%)
May 11, 2021 44.52 44.56 44.48 44.56 8,692 -0.01(-0.02%)
May 10, 2021 44.66 44.66 44.57 44.57 1,986 -0.08(-0.18%)
May 07, 2021 44.65 44.65 44.65 44.65 126 +0.03(+0.07%)
May 06, 2021 44.61 44.62 44.60 44.62 1,894 -0.02(-0.06%)
May 05, 2021 44.64 44.64 44.57 44.64 1,754 +0.08(+0.18%)
May 04, 2021 44.56 44.56 44.56 44.56 107 -0.01(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.