Dark

BCPL
BNY Mellon Core Plus ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:59:50 PM EDT

23.66USD-0.084%(-0.02)14,439

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

23.66USD0.000%(0.00)5,868

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	23.6500	23.7414	23.6500	23.6600	-0.073%	14,439	0.000%
2026-10-01	23.5900	23.6800	23.5700	23.6773	-0.432%	40,652	-0.073%
2026-09-30	23.7700	23.8000	23.7200	23.7800	0.000%	64,825	-0.505%
2026-09-29	23.8400	23.8400	23.6300	23.7800	-0.126%	225,630	-0.505%
2026-09-28	23.8500	23.8500	23.7600	23.8100	-0.501%	215,719	-0.630%
2026-09-25	23.9100	23.9300	23.8500	23.9300	-0.167%	34,495	-1.128%
2026-09-24	24.0300	24.0300	23.9100	23.9700	-0.208%	78,010	-1.293%
2026-09-23	24.1600	24.1600	23.9700	24.0200	-0.744%	62,413	-1.499%
2026-09-22	24.2200	24.3000	24.1500	24.2000	+0.124%	129,983	-2.231%
2026-09-21	24.2300	24.2300	24.1617	24.1700	+0.041%	411,821	-2.110%
2026-09-18	24.1200	24.1600	24.0610	24.1600	-0.248%	54,964	-2.070%
2026-09-17	24.2600	24.2600	24.1600	24.2200	+0.498%	39,352	-2.312%
2026-09-16	24.1000	24.2400	24.0900	24.1000	+0.012%	46,298	-1.826%
2026-09-15	24.0900	24.1100	24.0700	24.0970	-0.087%	49,683	-1.814%
2026-09-14	24.1100	24.2200	24.1000	24.1180	-0.133%	55,930	-1.899%
2026-09-11	24.2000	24.2000	24.1402	24.1500	+0.083%	29,839	-2.029%
2026-09-10	24.2200	24.2400	24.1300	24.1300	-0.740%	15,832	-1.948%
2026-09-09	24.3900	24.4000	24.3000	24.3100	-0.450%	22,204	-2.674%
2026-09-08	24.3800	24.4400	24.3600	24.4200	+0.122%	33,067	-3.112%
2026-09-04	24.5300	24.5300	24.3800	24.3902	-0.853%	47,624	-2.994%
2026-09-03	24.4100	24.6000	24.3940	24.6000	+1.068%	33,842	-3.821%
2026-09-02	24.3100	24.3500	24.3100	24.3400	0.000%	21,556	-2.794%
2026-09-01	24.3800	24.4100	24.3250	24.3400	-0.734%	251,757	-2.794%
2026-08-31	24.5100	24.5200	24.4600	24.5200	-0.103%	83,127	-3.507%
2026-08-28	24.6300	24.6400	24.5452	24.5452	-0.526%	22,296	-3.606%
2026-08-27	24.6200	24.6750	24.6060	24.6750	+0.183%	13,828	-4.113%
2026-08-26	24.5900	24.6400	24.5100	24.6300	-0.122%	54,021	-3.938%
2026-08-25	24.6300	24.7900	24.5900	24.6600	+0.612%	363,316	-4.055%
2026-08-24	24.5600	24.5600	23.7700	24.5100	+0.245%	490,606	-3.468%
2026-08-21	24.5300	24.5300	24.4500	24.4500	-0.094%	9,555	-3.231%
2026-08-20	24.5054	24.5373	24.4700	24.4729	-0.618%	28,454	-3.322%
2026-08-19	24.5850	24.6300	24.5850	24.6250	+0.613%	12,598	-3.919%
2026-08-18	24.5200	24.5200	24.4500	24.4750	+0.055%	18,472	-3.330%
2026-08-17	24.5300	24.5300	24.4615	24.4615	-0.196%	10,147	-3.277%
2026-08-14	24.5650	24.5650	24.5000	24.5095	-0.489%	53,642	-3.466%
2026-08-13	24.5700	24.6400	24.5700	24.6300	+0.572%	53,435	-3.938%
2026-08-12	24.4900	24.5700	24.4900	24.4900	+0.123%	12,378	-3.389%
2026-08-11	24.4600	24.5010	24.4500	24.4600	0.000%	248,398	-3.271%
2026-08-10	24.5600	24.5600	24.4300	24.4600	-0.327%	2,298	-3.271%
2026-08-07	24.5600	24.5700	24.5000	24.5403	+0.267%	46,420	-3.587%
2026-08-06	24.4900	24.5335	24.4600	24.4749	-0.428%	24,697	-3.330%
2026-08-05	24.5100	24.6000	24.5100	24.5800	+0.245%	90,234	-3.743%
2026-08-04	24.5600	24.5857	24.5100	24.5200	+0.492%	12,944	-3.507%
2026-08-03	24.4100	24.4700	24.4000	24.4000	-0.245%	24,581	-3.033%
2026-07-31	24.4374	24.4970	24.4100	24.4600	-0.245%	42,885	-3.271%
2026-07-30	24.5126	24.5200	24.5000	24.5200	0.000%	6,343	-3.507%
2026-07-29	24.5800	24.6000	24.5200	24.5200	-0.204%	10,811	-3.507%
2026-07-28	24.5100	24.6400	24.5100	24.5700	+0.163%	30,111	-3.704%
2026-07-27	24.5500	24.5500	24.5300	24.5300	+0.327%	6,120	-3.547%
2026-07-24	24.3800	24.5500	24.2800	24.4500	-0.020%	77,884	-3.231%
2026-07-23	24.4900	24.4900	24.4400	24.4550	-0.265%	30,049	-3.251%
2026-07-22	24.6300	24.6300	24.5200	24.5200	-0.279%	5,674	-3.507%
2026-07-21	24.5900	24.6321	24.5100	24.5887	-0.127%	31,194	-3.777%
2026-07-20	24.6700	24.7500	24.6100	24.6200	-0.243%	25,605	-3.899%
2026-07-17	24.7100	24.7310	24.6800	24.6800	+0.081%	17,504	-4.133%
2026-07-16	24.6300	24.6800	24.6300	24.6600	-0.122%	19,846	-4.055%
2026-07-15	24.6900	24.7400	24.6900	24.6900	+0.244%	27,397	-4.172%
2026-07-14	24.5600	24.7000	24.5600	24.6300	+0.244%	39,562	-3.938%
2026-07-13	24.6300	24.7200	24.5700	24.5700	-0.365%	29,391	-3.704%
2026-07-10	24.7100	24.7400	24.6600	24.6600	-0.364%	54,854	-4.055%
2026-07-09	24.7300	24.7700	24.7100	24.7500	+0.202%	270,004	-4.404%
2026-07-08	24.7200	24.7200	24.6700	24.7000	-0.162%	26,215	-4.211%
2026-07-07	24.8300	24.8300	24.7400	24.7400	-0.322%	12,921	-4.365%
2026-07-06	24.8100	24.8500	24.8100	24.8200	+0.040%	29,089	-4.674%
2026-07-02	25.3900	25.4300	24.7600	24.8100	0.000%	104,510	-4.635%
2026-07-01	24.7900	24.8400	24.7900	24.8100	-0.522%	29,528	-4.635%
2026-06-30	24.9500	25.0000	24.9300	24.9403	-0.341%	86,162	-5.133%
2026-06-29	25.0300	25.0400	25.0040	25.0256	+0.041%	7,228	-5.457%
2026-06-26	25.0200	25.0250	25.0000	25.0153	+0.181%	14,452	-5.418%
2026-06-25	25.0300	25.0450	24.9700	24.9700	+0.120%	32,440	-5.246%
2026-06-24	24.9100	24.9900	24.9100	24.9400	+0.403%	21,262	-5.132%
2026-06-23	24.8800	24.9000	24.8400	24.8400	+0.040%	19,023	-4.750%
2026-06-22	24.8850	24.8850	24.8300	24.8300	-0.321%	26,023	-4.712%
2026-06-18	24.9400	24.9550	24.9100	24.9100	+0.322%	11,861	-5.018%
2026-06-17	24.9600	24.9600	24.8300	24.8300	-0.401%	80,097	-4.712%
2026-06-16	24.9594	24.9599	24.9200	24.9300	+0.161%	23,851	-5.094%
2026-06-15	24.9450	24.9600	24.8900	24.8900	+0.119%	17,456	-4.942%
2026-06-12	24.8600	24.8700	24.8300	24.8603	+0.001%	18,758	-4.828%
2026-06-11	24.8000	24.8700	24.7800	24.8600	+0.485%	11,944	-4.827%
2026-06-10	24.9400	24.9400	24.7400	24.7400	-0.001%	9,613	-4.365%
2026-06-09	24.7300	24.7550	24.7300	24.7403	+0.082%	35,992	-4.367%
2026-06-08	24.7600	24.7600	24.7150	24.7200	-0.081%	23,689	-4.288%
2026-06-05	24.8300	24.8300	24.7350	24.7400	-0.403%	38,238	-4.365%
2026-06-04	24.8500	24.8600	24.8300	24.8400	+0.121%	22,957	-4.750%
2026-06-03	24.8100	24.8800	24.7800	24.8100	-0.081%	116,208	-4.635%
2026-06-02	24.9000	24.9000	24.8300	24.8300	+0.040%	55,633	-4.712%
2026-06-01	24.7900	24.8350	24.7801	24.8200	-0.361%	83,033	-4.674%
2026-05-29	24.9581	24.9581	24.9100	24.9100	+0.121%	40,629	-5.018%
2026-05-28	24.8600	24.9100	24.8400	24.8800	+0.161%	32,037	-4.904%
2026-05-27	24.8500	24.8800	24.8000	24.8400	+0.081%	81,581	-4.750%
2026-05-26	24.8500	24.8500	24.8000	24.8200	+0.405%	88,256	-4.674%
2026-05-22	24.7700	24.7700	24.6800	24.7200	+0.122%	27,315	-4.288%
2026-05-21	24.6100	24.6900	24.6100	24.6900	+0.162%	12,687	-4.172%
2026-05-20	24.5500	24.6620	24.5000	24.6500	+0.612%	40,834	-4.016%
2026-05-19	24.5300	24.5600	24.4700	24.5000	-0.407%	23,743	-3.429%
2026-05-18	24.7300	24.7300	24.5600	24.6000	-0.081%	29,626	-3.821%
2026-05-15	24.6496	24.6700	24.6200	24.6200	-0.565%	21,977	-3.899%
2026-05-14	24.8200	24.8300	24.7600	24.7600	0.000%	75,506	-4.443%
2026-05-13	24.8000	24.8000	24.7100	24.7600	0.000%	107,612	-4.443%
2026-05-12	24.8200	24.8200	24.7500	24.7600	-0.121%	120,150	-4.443%
2026-05-11	24.9100	24.9200	24.7900	24.7900	-0.282%	63,183	-4.558%
2026-05-08	24.9400	24.9400	24.8600	24.8600	+0.242%	63,202	-4.827%
2026-05-07	24.9800	24.9800	24.8000	24.8000	0.000%	227,109	-4.597%
2026-05-06	24.8400	24.9300	24.8000	24.8000	-0.121%	523,922	-4.597%
2026-05-05	24.8100	24.8999	24.7700	24.8300	+0.161%	85,819	-4.712%
2026-05-04	24.7800	24.8100	24.6600	24.7900	-0.241%	127,467	-4.558%
2026-05-01	24.8800	24.8900	24.8499	24.8500	-0.169%	26,584	-4.789%
2026-04-30	24.9300	24.9300	24.8921	24.8921	+0.190%	6,435	-4.950%
2026-04-29	24.9700	24.9700	24.7900	24.8450	-0.322%	97,182	-4.770%
2026-04-28	24.9300	24.9300	24.9100	24.9253	-0.219%	43,361	-5.076%
2026-04-27	24.9500	24.9900	24.9500	24.9800	-0.120%	56,134	-5.284%
2026-04-24	24.9800	25.0200	24.9800	25.0100	+0.200%	37,619	-5.398%
2026-04-23	25.0100	25.0100	24.9500	24.9600	-0.240%	26,930	-5.208%
2026-04-22	25.0390	25.0399	24.9901	25.0200	+0.120%	12,014	-5.436%
2026-04-21	25.0000	25.0150	24.9300	24.9900	-0.240%	42,488	-5.322%
2026-04-20	25.0200	25.0590	25.0048	25.0500	-0.080%	163,811	-5.549%
2026-04-17	25.0600	25.0800	25.0600	25.0700	+0.441%	11,898	-5.624%
2026-04-16	24.9800	24.9800	24.9400	24.9600	-0.120%	7,422	-5.208%
2026-04-15	24.9600	25.0100	24.9600	24.9900	-0.120%	22,426	-5.322%
2026-04-14	24.9500	25.0200	24.9100	25.0200	+0.361%	56,873	-5.436%
2026-04-13	24.8900	24.9300	24.8606	24.9300	+0.120%	3,944	-5.094%
2026-04-10	24.9000	24.9200	24.8900	24.9000	-0.080%	35,014	-4.980%
2026-04-09	24.8700	24.9400	24.8700	24.9200	0.000%	11,051	-5.056%
2026-04-08	24.9700	24.9700	24.9200	24.9200	+0.443%	11,069	-5.056%
2026-04-07	24.8000	24.8100	24.6700	24.8100	0.000%	35,096	-4.635%
2026-04-06	24.7900	24.8100	24.7200	24.8100	+0.040%	95,316	-4.635%
2026-04-02	24.7200	24.8700	24.7100	24.8000	+0.222%	75,860	-4.597%
2026-04-01	24.7800	24.7800	24.7200	24.7450	-0.224%	374,732	-4.385%
2026-03-31	24.7500	24.8100	24.6900	24.8005	+0.441%	21,137	-4.599%
2026-03-30	24.6700	24.7202	24.6700	24.6916	+0.522%	7,557	-4.178%
2026-03-27	24.5200	24.5900	24.5200	24.5633	-0.271%	102,945	-3.677%
2026-03-26	24.6900	24.7200	24.6300	24.6300	-0.545%	67,701	-3.938%
2026-03-25	24.7800	24.8000	24.7300	24.7650	+0.426%	28,272	-4.462%
2026-03-24	24.6100	24.6900	24.6100	24.6600	-0.283%	16,165	-4.055%
2026-03-23	24.6900	24.7399	24.6000	24.7300	+0.325%	19,025	-4.327%
2026-03-20	24.7450	24.7450	24.6200	24.6500	-0.806%	19,377	-4.016%
2026-03-19	24.8100	24.8502	24.7500	24.8502	-0.039%	22,664	-4.789%
2026-03-18	25.0100	25.0100	24.8300	24.8600	-0.241%	79,823	-4.827%
2026-03-17	24.9165	24.9200	24.8400	24.9200	+0.201%	46,543	-5.056%
2026-03-16	24.8800	24.8900	24.8500	24.8700	+0.343%	60,839	-4.865%
2026-03-13	24.9400	24.9400	24.7800	24.7850	-0.302%	53,682	-4.539%
2026-03-12	24.8950	24.9100	24.7900	24.8600	-0.361%	27,226	-4.827%
2026-03-11	24.9575	24.9885	24.9200	24.9500	-0.359%	25,567	-5.170%
2026-03-10	25.1000	25.1300	25.0200	25.0400	-0.040%	123,632	-5.511%
2026-03-09	24.9600	25.0500	24.9300	25.0500	+0.160%	344,674	-5.549%
2026-03-06	24.9800	25.0700	24.9800	25.0100	-0.239%	92,056	-5.398%
2026-03-05	25.0600	25.0900	25.0000	25.0700	-0.278%	605,777	-5.624%
2026-03-04	25.1400	25.1700	25.0600	25.1400	-0.040%	136,410	-5.887%
2026-03-03	25.0600	25.1500	25.0300	25.1500	-0.159%	119,586	-5.924%
2026-03-02	26.5600	26.5600	25.1500	25.1900	-0.807%	58,099	-6.074%
2026-02-27	25.3800	25.3950	25.3400	25.3950	+0.178%	12,490	-6.832%
2026-02-26	25.3322	25.4000	25.3300	25.3500	+0.198%	37,483	-6.667%
2026-02-25	25.2700	25.3700	25.2400	25.3000	-0.049%	39,314	-6.482%
2026-02-24	25.3700	25.3900	25.2975	25.3125	-0.089%	18,971	-6.528%
2026-02-23	25.3400	25.3500	25.2700	25.3350	+0.241%	29,653	-6.611%
2026-02-20	25.2423	25.3100	25.2423	25.2740	+0.095%	11,371	-6.386%
2026-02-19	25.2600	25.3100	25.2100	25.2500	0.000%	97,479	-6.297%
2026-02-18	25.2700	25.2800	25.2201	25.2500	-0.119%	24,087	-6.297%
2026-02-17	25.2500	25.3100	25.2100	25.2800	+0.040%	64,988	-6.408%
2026-02-13	25.2850	25.2850	25.2000	25.2700	+0.311%	16,209	-6.371%
2026-02-12	25.1400	25.2000	25.1100	25.1916	+0.423%	42,541	-6.080%
2026-02-11	25.0500	25.1900	25.0500	25.0855	-0.190%	20,276	-5.683%
2026-02-10	25.1400	25.1500	25.1271	25.1333	+0.292%	9,596	-5.862%
2026-02-09	25.0100	25.0700	24.9875	25.0600	+0.080%	92,485	-5.587%
2026-02-06	25.0900	25.0900	25.0005	25.0400	-0.020%	12,248	-5.511%
2026-02-05	25.0400	25.0542	24.9200	25.0450	+0.401%	29,425	-5.530%
2026-02-04	24.9100	24.9600	24.9100	24.9450	0.000%	46,164	-5.151%
2026-02-03	24.9100	24.9799	24.8700	24.9450	-0.060%	78,277	-5.151%
2026-02-02	25.0300	25.0300	24.9100	24.9600	-0.478%	55,925	-5.208%
2026-01-30	25.1100	25.1100	25.0000	25.0800	+0.008%	81,497	-5.662%
2026-01-29	25.0800	25.1200	25.0300	25.0781	+0.012%	99,873	-5.655%
2026-01-28	25.1000	25.1000	25.0500	25.0750	+0.005%	92,384	-5.643%
2026-01-27	25.1200	25.1300	24.9900	25.0737	-0.105%	125,879	-5.638%
2026-01-26	25.0800	25.1700	25.0300	25.1000	+0.040%	139,731	-5.737%
2026-01-23	25.0800	25.0900	25.0000	25.0900	+0.200%	84,487	-5.699%
2026-01-22	25.0400	25.0700	24.9800	25.0400	+0.088%	27,165	-5.511%
2026-01-21	24.9300	25.0500	24.9300	25.0179	+0.232%	48,823	-5.428%
2026-01-20	24.9650	24.9900	24.9600	24.9600	-0.339%	30,909	-5.208%
2026-01-16	25.0900	25.0900	25.0300	25.0450	-0.060%	21,425	-5.530%
2026-01-15	24.9500	25.1700	24.9200	25.0600	-0.199%	51,566	-5.587%
2026-01-14	25.1300	25.1300	25.1045	25.1100	+0.124%	9,094	-5.775%
2026-01-13	25.1000	25.1000	25.0700	25.0790	+0.076%	42,716	-5.658%
2026-01-12	25.0900	25.0900	25.0550	25.0600	0.000%	203	-5.587%

.dark-mode .kQ73v1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kQ73v1{ color: #333333; background-color: white; border: 2px solid #333333; }BCPLBNY Mellon Core Plus ETFstock NYSE ETF

BCPL
BNY Mellon Core Plus ETF
stock NYSE ETF