Dark

BKAG
BNY Mellon Core Bond ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:57:44 PM EDT

39.82USD-0.251%(-0.10)139,853

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:16:30 AM EDT

39.83USD-0.225%(-0.09)100

After-hours

Oct 1, 2026 4:55:30 PM EDT

39.92USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	40.0200	40.0400	39.800000	39.8200	-0.251%	139,853	0.000%
2026-10-01	39.7900	39.9850	39.680000	39.9200	-0.369%	1,367,486	-0.251%
2026-09-30	40.1500	40.1519	40.000000	40.0680	-0.105%	161,086	-0.619%
2026-09-29	40.1300	40.1300	39.990000	40.1100	+0.025%	271,925	-0.723%
2026-09-28	40.1300	40.1800	40.035000	40.1000	-0.570%	21,830,615	-0.698%
2026-09-25	40.2800	40.3300	40.165000	40.3300	+0.273%	176,995	-1.265%
2026-09-24	40.4500	40.4800	40.220000	40.2200	-0.519%	345,996	-0.995%
2026-09-23	40.7300	40.7300	40.375000	40.4300	-0.883%	274,132	-1.509%
2026-09-22	40.8100	40.8100	40.730000	40.7900	-0.025%	222,736	-2.378%
2026-09-21	40.7200	40.8000	40.720000	40.8000	+0.344%	234,200	-2.402%
2026-09-18	40.7200	40.7200	40.655000	40.6600	-0.355%	98,175	-2.066%
2026-09-17	40.7700	40.8200	40.750000	40.8050	+0.505%	114,333	-2.414%
2026-09-16	40.7600	40.8700	40.600000	40.6000	-0.049%	168,112	-1.921%
2026-09-15	40.6300	40.6300	40.580000	40.6200	-0.098%	184,993	-1.969%
2026-09-14	40.6400	40.7600	40.575000	40.6600	-0.098%	148,231	-2.066%
2026-09-11	40.8500	40.8500	40.670000	40.7000	-0.074%	144,457	-2.162%
2026-09-10	40.8000	40.9400	40.701000	40.7300	-0.659%	155,504	-2.234%
2026-09-09	41.0500	41.1000	40.950000	41.0000	-0.146%	330,717	-2.878%
2026-09-08	41.1100	41.1800	41.031100	41.0600	-0.097%	245,351	-3.020%
2026-09-04	41.1400	41.1443	41.090000	41.1000	-0.049%	590,813	-3.114%
2026-09-03	41.1900	41.2000	41.110900	41.1200	+0.171%	175,023	-3.161%
2026-09-02	41.0500	41.0500	40.990000	41.0500	+0.098%	6,278,685	-2.996%
2026-09-01	41.0600	41.1295	41.000900	41.0100	-0.678%	439,684	-2.902%
2026-08-31	41.2600	41.2900	41.235000	41.2900	-0.097%	449,780	-3.560%
2026-08-28	41.4600	41.4800	41.310000	41.3300	-0.265%	85,736	-3.654%
2026-08-27	41.4700	41.4900	41.430000	41.4400	-0.072%	154,121	-3.909%
2026-08-26	41.4600	41.5034	41.430000	41.4700	-0.144%	98,665	-3.979%
2026-08-25	41.4400	41.5300	41.437200	41.5300	+0.387%	109,032	-4.118%
2026-08-24	41.3100	41.3800	41.310000	41.3700	+0.169%	173,328	-3.747%
2026-08-21	41.3126	41.3290	41.260500	41.3000	-0.145%	81,637	-3.584%
2026-08-20	41.3200	41.3800	41.294000	41.3600	-0.253%	110,953	-3.723%
2026-08-19	41.4900	41.4900	41.394400	41.4650	+0.424%	166,703	-3.967%
2026-08-18	41.2000	41.2990	41.200000	41.2900	+0.085%	123,271	-3.560%
2026-08-17	41.2800	41.6200	41.245000	41.2550	-0.230%	170,493	-3.478%
2026-08-14	41.4100	41.4250	41.310000	41.3500	-0.181%	180,267	-3.700%
2026-08-13	41.4000	41.4900	41.400000	41.4250	+0.278%	100,471	-3.874%
2026-08-12	41.3500	41.3600	41.300000	41.3100	+0.073%	856,943	-3.607%
2026-08-11	41.3100	41.3200	41.270000	41.2800	+0.073%	343,325	-3.537%
2026-08-10	41.3000	41.3000	41.240000	41.2500	-0.302%	114,720	-3.467%
2026-08-07	41.4200	41.4200	41.330000	41.3750	+0.206%	116,334	-3.758%
2026-08-06	41.3700	41.3700	41.271000	41.2900	-0.290%	192,259	-3.560%
2026-08-05	41.3600	41.4200	41.352800	41.4100	+0.072%	116,734	-3.840%
2026-08-04	41.3300	41.3891	41.330000	41.3800	+0.388%	102,046	-3.770%
2026-08-03	41.1800	41.2350	41.180000	41.2200	-0.170%	94,381	-3.396%
2026-07-31	41.3200	41.3200	41.220000	41.2900	-0.242%	143,774	-3.560%
2026-07-30	41.4000	41.7903	41.340100	41.3900	+0.024%	62,876	-3.793%
2026-07-29	41.4500	41.5000	41.375000	41.3800	-0.277%	110,218	-3.770%
2026-07-28	41.4600	41.5450	41.445900	41.4950	+0.169%	156,703	-4.037%
2026-07-27	41.3900	41.4650	41.380000	41.4250	+0.254%	1,309,657	-3.874%
2026-07-24	41.2900	41.4000	41.285000	41.3200	+0.061%	213,753	-3.630%
2026-07-23	41.2800	41.3050	41.245000	41.2950	-0.254%	102,091	-3.572%
2026-07-22	41.4200	41.4524	41.382900	41.4000	-0.169%	119,686	-3.816%
2026-07-21	41.4800	41.4800	41.441000	41.4700	-0.167%	855,820	-3.979%
2026-07-20	41.6400	41.6400	41.520000	41.5395	-0.261%	69,373	-4.139%
2026-07-17	41.6600	41.7250	41.620000	41.6480	+0.067%	120,380	-4.389%
2026-07-16	41.5600	41.6250	41.555000	41.6200	-0.024%	94,852	-4.325%
2026-07-15	41.6100	41.6500	41.580000	41.6300	+0.193%	108,052	-4.348%
2026-07-14	41.5400	41.5900	41.500000	41.5500	+0.278%	93,825	-4.164%
2026-07-13	41.5400	41.5600	41.420100	41.4350	-0.346%	50,310	-3.898%
2026-07-10	41.6100	41.6200	41.560000	41.5790	-0.123%	169,615	-4.231%
2026-07-09	41.5900	41.6700	41.570500	41.6300	+0.168%	130,167	-4.348%
2026-07-08	41.5400	41.5900	41.480100	41.5600	-0.156%	119,421	-4.187%
2026-07-07	41.7800	41.7800	41.610000	41.6250	-0.442%	93,190	-4.336%
2026-07-06	41.7700	41.8250	41.710000	41.8100	+0.072%	87,393	-4.760%
2026-07-02	41.7500	41.8200	41.720100	41.7800	+0.096%	119,134	-4.691%
2026-07-01	41.7400	41.7800	41.721400	41.7400	-0.501%	161,820	-4.600%
2026-06-30	42.0700	42.1100	41.950000	41.9500	-0.474%	96,546	-5.077%
2026-06-29	42.1200	42.1599	42.110000	42.1500	+0.024%	309,356	-5.528%
2026-06-26	42.0600	42.1699	42.060000	42.1400	+0.119%	78,045	-5.505%
2026-06-25	42.0800	42.1450	42.080000	42.0900	+0.048%	91,158	-5.393%
2026-06-24	42.0700	42.0800	42.015000	42.0700	+0.430%	136,033	-5.348%
2026-06-23	41.8500	41.9599	41.850000	41.8900	+0.191%	195,244	-4.942%
2026-06-22	41.8400	41.8700	41.800000	41.8100	-0.262%	87,833	-4.760%
2026-06-18	41.9700	42.0197	41.920000	41.9200	+0.287%	112,161	-5.010%
2026-06-17	42.0300	42.0300	41.800000	41.8000	-0.381%	192,393	-4.737%
2026-06-16	41.9300	42.0100	41.920000	41.9600	+0.143%	85,888	-5.100%
2026-06-15	41.9500	41.9700	41.885000	41.9000	+0.048%	131,453	-4.964%
2026-06-12	41.8500	41.8899	41.800000	41.8800	-0.084%	225,105	-4.919%
2026-06-11	41.7000	41.9300	41.690000	41.9150	+0.540%	181,190	-4.998%
2026-06-10	41.7200	41.8099	41.665000	41.6900	-0.067%	124,259	-4.485%
2026-06-09	41.6600	41.7300	41.650100	41.7180	+0.211%	103,003	-4.550%
2026-06-08	41.7200	41.7437	41.620000	41.6300	-0.096%	84,349	-4.348%
2026-06-05	41.6900	41.7100	41.638100	41.6700	-0.383%	105,866	-4.440%
2026-06-04	41.8800	41.8800	41.810000	41.8300	+0.120%	125,229	-4.805%
2026-06-03	41.8100	41.8100	41.730800	41.7800	-0.191%	113,831	-4.691%
2026-06-02	41.8800	41.8900	41.822400	41.8600	+0.024%	125,754	-4.873%
2026-06-01	41.7800	41.8500	41.711900	41.8500	-0.405%	128,756	-4.851%
2026-05-29	42.0400	42.0600	41.980100	42.0200	+0.095%	73,785	-5.236%
2026-05-28	41.9600	42.0100	41.840000	41.9800	+0.191%	110,506	-5.145%
2026-05-27	41.9000	41.9500	41.850100	41.9000	+0.143%	222,123	-4.964%
2026-05-26	41.8700	41.8700	41.780000	41.8400	+0.288%	141,032	-4.828%
2026-05-22	41.7200	41.7766	41.620000	41.7200	+0.126%	138,142	-4.554%
2026-05-21	41.6100	41.6979	41.460000	41.6677	+0.018%	89,387	-4.434%
2026-05-20	41.4200	41.6750	41.420000	41.6600	+0.579%	174,629	-4.417%
2026-05-19	41.4500	41.4600	41.360000	41.4200	-0.335%	112,057	-3.863%
2026-05-18	41.5900	41.6900	41.495000	41.5592	-0.050%	209,814	-4.185%
2026-05-15	41.6100	41.6300	41.552000	41.5800	-0.562%	160,193	-4.233%
2026-05-14	41.8900	41.9273	41.810100	41.8150	-0.036%	69,465	-4.771%
2026-05-13	41.7900	41.8400	41.764600	41.8300	-0.048%	92,415	-4.805%
2026-05-12	41.8900	41.8900	41.810000	41.8500	-0.238%	390,936	-4.851%
2026-05-11	42.0100	42.0300	41.940100	41.9500	-0.250%	73,069	-5.077%
2026-05-08	42.0600	42.0900	42.030000	42.0550	+0.250%	106,864	-5.314%
2026-05-07	42.1000	42.1200	41.895600	41.9500	-0.226%	86,654	-5.077%
2026-05-06	42.0100	42.0599	41.987500	42.0450	+0.430%	90,816	-5.292%
2026-05-05	41.8900	41.9114	41.850000	41.8650	+0.135%	142,257	-4.885%
2026-05-04	41.8700	41.8900	41.730300	41.8085	-0.277%	134,400	-4.756%
2026-05-01	41.9200	42.0200	41.880100	41.9246	-0.222%	116,287	-5.020%
2026-04-30	42.0900	42.0900	42.017900	42.0179	+0.087%	70,347	-5.231%
2026-04-29	42.0300	42.0550	41.970000	41.9813	-0.424%	69,685	-5.148%
2026-04-28	42.1300	42.1600	42.100000	42.1600	-0.071%	93,414	-5.550%
2026-04-27	42.2100	42.2350	42.160000	42.1900	-0.166%	84,252	-5.617%
2026-04-24	42.1700	42.2699	42.140000	42.2600	+0.237%	266,252	-5.774%
2026-04-23	42.2700	42.2800	42.114500	42.1600	-0.189%	115,770	-5.550%
2026-04-22	42.3200	42.3200	42.230000	42.2400	+0.095%	89,816	-5.729%
2026-04-21	42.2700	42.2999	42.200000	42.2000	-0.284%	79,019	-5.640%
2026-04-20	42.3500	42.3646	42.280000	42.3200	-0.094%	121,008	-5.907%
2026-04-17	42.4000	42.4000	42.330000	42.3600	+0.403%	105,416	-5.996%
2026-04-16	42.6000	42.6000	42.170100	42.1900	-0.189%	78,535	-5.617%
2026-04-15	42.2800	42.2899	42.220000	42.2700	-0.106%	141,950	-5.796%
2026-04-14	42.2400	42.3300	42.174500	42.3150	+0.273%	526,209	-5.896%
2026-04-13	42.1300	42.2100	42.090000	42.2000	+0.142%	196,607	-5.640%
2026-04-10	42.1800	42.1899	42.104500	42.1400	-0.107%	60,867	-5.505%
2026-04-09	42.1500	42.2500	42.100000	42.1851	-0.035%	64,276	-5.606%
2026-04-08	42.2800	42.2800	42.150000	42.2000	+0.311%	94,684	-5.640%
2026-04-07	42.0300	42.0850	41.900000	42.0690	+0.117%	228,811	-5.346%
2026-04-06	42.0100	42.0800	42.000000	42.0200	-0.119%	87,243	-5.236%
2026-04-02	41.9500	42.1093	41.948900	42.0700	+0.143%	59,536	-5.348%
2026-04-01	41.9800	42.0600	41.945000	42.0100	-0.450%	88,920	-5.213%
2026-03-31	42.1900	42.2199	42.090000	42.2000	+0.428%	118,135	-5.640%
2026-03-30	42.0800	42.1200	41.950000	42.0200	+0.430%	755,239	-5.236%
2026-03-27	41.7800	41.9200	41.720000	41.8400	+0.012%	205,834	-4.828%
2026-03-26	41.9800	42.0000	41.820100	41.8350	-0.570%	169,071	-4.817%
2026-03-25	42.1000	42.1100	42.030000	42.0750	+0.418%	64,439	-5.359%
2026-03-24	41.9400	41.9800	41.840000	41.9000	-0.309%	84,730	-4.964%
2026-03-23	41.9500	42.1000	41.890500	42.0300	+0.406%	119,454	-5.258%
2026-03-20	42.0600	42.0600	41.800000	41.8600	-0.899%	2,276,912	-4.873%
2026-03-19	42.0700	42.2550	42.070000	42.2399	+0.142%	143,609	-5.729%
2026-03-18	42.2900	42.3250	42.170000	42.1800	-0.390%	112,917	-5.595%
2026-03-17	42.3100	42.3645	42.290000	42.3450	+0.249%	1,877,291	-5.963%
2026-03-16	42.2500	42.2700	42.190100	42.2400	+0.356%	50,416	-5.729%
2026-03-13	42.1800	42.2200	42.060100	42.0900	-0.190%	113,767	-5.393%
2026-03-12	42.2200	42.2389	42.100100	42.1700	-0.277%	73,977	-5.573%
2026-03-11	42.3800	42.4200	42.283200	42.2870	-0.475%	67,809	-5.834%
2026-03-10	42.6100	42.6100	42.470000	42.4890	-0.296%	81,919	-6.282%
2026-03-09	42.4200	42.6150	42.420000	42.6150	+0.271%	113,899	-6.559%
2026-03-06	42.4000	42.5800	42.400000	42.5000	-0.082%	73,778	-6.306%
2026-03-05	42.5100	42.5600	42.480100	42.5350	-0.248%	110,632	-6.383%
2026-03-04	42.6700	42.6900	42.610000	42.6409	-0.115%	111,590	-6.615%
2026-03-03	42.5200	42.7100	42.520000	42.6900	-0.094%	465,244	-6.723%
2026-03-02	42.8000	42.8000	42.676803	42.7300	-0.743%	92,458	-6.810%
2026-02-27	42.9300	43.0700	42.930000	43.0500	+0.256%	139,085	-7.503%
2026-02-26	42.9000	42.9700	42.890000	42.9400	+0.163%	99,312	-7.266%
2026-02-25	42.8700	42.9300	42.860000	42.8700	-0.093%	93,902	-7.115%
2026-02-24	42.9000	42.9280	42.890000	42.9100	-0.035%	175,018	-7.201%
2026-02-23	42.8600	42.9500	42.846500	42.9250	+0.198%	121,255	-7.234%
2026-02-20	42.8500	42.8500	42.760000	42.8400	-0.047%	71,913	-7.049%
2026-02-19	42.7800	42.8600	42.770000	42.8600	+0.093%	116,558	-7.093%
2026-02-18	42.8200	42.8700	42.790000	42.8200	-0.023%	118,371	-7.006%
2026-02-17	42.8600	42.8900	42.830000	42.8300	-0.093%	157,222	-7.028%
2026-02-13	42.8700	42.8700	42.820000	42.8700	+0.257%	121,915	-7.115%
2026-02-12	42.6700	42.7600	42.619000	42.7600	+0.505%	53,120	-6.876%
2026-02-11	42.5300	42.6000	42.510000	42.5450	-0.176%	99,242	-6.405%
2026-02-10	42.6000	42.6450	42.597900	42.6200	+0.212%	61,202	-6.570%
2026-02-09	42.4500	42.6000	42.430100	42.5300	+0.118%	466,412	-6.372%
2026-02-06	42.4800	42.4840	42.426700	42.4800	+0.071%	71,763	-6.262%
2026-02-05	42.3800	42.4799	42.350600	42.4500	+0.355%	112,790	-6.196%
2026-02-04	42.2900	42.3238	42.263700	42.3000	0.000%	101,432	-5.863%
2026-02-03	42.2800	42.3100	42.240000	42.3000	+0.012%	73,631	-5.863%
2026-02-02	42.3900	42.3900	42.270100	42.2950	-0.494%	90,133	-5.852%
2026-01-30	42.5500	42.5500	42.470700	42.5050	-0.082%	100,737	-6.317%
2026-01-29	42.4300	42.5400	42.430000	42.5400	+0.140%	104,429	-6.394%
2026-01-28	42.4900	42.5000	42.434200	42.4805	-0.069%	87,046	-6.263%
2026-01-27	42.5400	42.5650	42.508400	42.5100	-0.059%	136,683	-6.328%
2026-01-26	42.5300	42.5600	42.510100	42.5350	+0.082%	113,798	-6.383%
2026-01-23	42.5000	42.5000	42.425000	42.5000	+0.118%	84,321	-6.306%
2026-01-22	42.4000	42.4700	42.380000	42.4500	+0.071%	123,388	-6.196%
2026-01-21	42.3500	42.4450	42.330000	42.4200	+0.260%	184,340	-6.129%
2026-01-20	42.3000	42.4800	42.260100	42.3100	-0.377%	984,336	-5.885%
2026-01-16	42.5400	42.5500	42.454600	42.4700	-0.188%	412,656	-6.240%
2026-01-15	42.6400	42.6400	42.550000	42.5500	-0.114%	113,061	-6.416%
2026-01-14	42.5600	42.6200	42.530000	42.5987	+0.162%	113,653	-6.523%
2026-01-13	42.5500	42.5500	42.469400	42.5300	+0.094%	511,259	-6.372%
2026-01-12	42.4700	42.5300	42.450000	42.4900	-0.118%	267,013	-6.284%
2026-01-09	42.4400	42.5531	42.440000	42.5400	+0.283%	89,121	-6.394%
2026-01-08	42.4100	42.4499	42.400100	42.4200	-0.188%	66,666	-6.129%
2026-01-07	42.5400	42.5499	42.460000	42.5000	+0.094%	96,986	-6.306%
2026-01-06	42.4000	42.4600	42.370000	42.4600	+0.012%	87,611	-6.218%
2026-01-05	42.4200	42.4783	42.380500	42.4550	+0.059%	98,954	-6.207%
2026-01-02	42.4800	42.4800	42.380000	42.4300	+0.111%	1,898,588	-6.151%
2025-12-31	42.4200	42.5002	42.360000	42.3830	-0.271%	63,124	-6.047%
2025-12-30	42.4700	42.5300	42.456000	42.4980	-0.075%	81,507	-6.301%
2025-12-29	42.5300	42.5300	42.473200	42.5300	-0.047%	56,280	-6.372%
2025-12-26	42.6100	42.6100	42.530100	42.5500	-0.023%	86,076	-6.416%
2025-12-24	42.4800	42.5600	42.470000	42.5600	+0.330%	85,317	-6.438%
2025-12-23	42.3600	42.4600	42.360000	42.4200	-0.059%	142,478	-6.129%
2025-12-22	42.4700	42.4850	42.400100	42.4450	-0.012%	68,951	-6.184%
2025-12-19	42.5100	42.5100	42.450000	42.4500	-0.200%	67,256	-6.196%
2025-12-18	42.5500	42.5500	42.490000	42.5350	+0.271%	74,113	-6.383%
2025-12-17	42.4000	42.4400	42.380000	42.4200	-0.047%	103,136	-6.129%
2025-12-16	42.3400	42.4500	42.326700	42.4400	+0.189%	164,664	-6.173%
2025-12-15	42.4100	42.4300	42.330000	42.3600	+0.071%	103,095	-5.996%
2025-12-12	42.3500	42.3500	42.300000	42.3300	-0.212%	179,151	-5.930%
2025-12-11	42.5500	42.5500	42.400000	42.4200	-0.024%	97,647	-6.129%
2025-12-10	42.2800	42.4300	42.280000	42.4300	+0.331%	103,944	-6.151%
2025-12-09	42.4700	42.4700	42.290000	42.2900	-0.094%	88,879	-5.841%
2025-12-08	42.3900	42.3900	42.280000	42.3300	-0.189%	96,985	-5.930%
2025-12-05	42.4600	42.4680	42.375000	42.4100	-0.118%	100,067	-6.107%
2025-12-04	42.4900	42.5000	42.421900	42.4600	-0.212%	111,071	-6.218%
2025-12-03	42.5100	42.5600	42.477500	42.5500	+0.330%	109,048	-6.416%
2025-12-02	42.4200	42.4900	42.400100	42.4100	-0.047%	129,319	-6.107%
2025-12-01	42.4500	42.4700	42.410100	42.4300	-0.864%	55,051	-6.151%
2025-11-28	42.8800	42.9358	42.752000	42.8000	-0.187%	65,447	-6.963%
2025-11-26	42.8100	42.8900	42.773200	42.8800	+0.187%	40,458	-7.136%
2025-11-25	42.7800	42.8655	42.770000	42.8000	+0.187%	68,503	-6.963%
2025-11-24	42.6800	42.7450	42.680000	42.7200	+0.164%	140,683	-6.788%
2025-11-21	42.6900	42.6900	42.580000	42.6500	+0.306%	276,886	-6.635%
2025-11-20	42.5400	42.6100	42.520000	42.5200	+0.054%	59,507	-6.350%
2025-11-19	42.5700	42.5700	42.475000	42.4970	-0.042%	126,099	-6.299%
2025-11-18	42.5600	42.5600	42.458200	42.5150	+0.105%	318,795	-6.339%
2025-11-17	42.4800	42.5120	42.460000	42.4706	+0.049%	135,875	-6.241%
2025-11-14	42.5800	42.5947	42.450000	42.4500	-0.212%	64,185	-6.196%
2025-11-13	42.6000	42.6051	42.530000	42.5400	-0.211%	109,969	-6.394%
2025-11-12	42.6400	42.6600	42.610100	42.6300	-0.117%	42,130	-6.592%
2025-11-11	42.6700	42.6800	42.610000	42.6800	+0.353%	47,500	-6.701%
2025-11-10	42.5700	42.5700	42.530000	42.5300	-0.070%	72,959	-6.372%
2025-11-07	42.5300	42.6000	42.506900	42.5600	-0.023%	319,972	-6.438%
2025-11-06	42.5300	42.5900	42.521800	42.5700	+0.377%	67,387	-6.460%
2025-11-05	42.5300	42.5300	42.380000	42.4100	-0.329%	94,776	-6.107%
2025-11-04	42.4900	42.5799	42.490000	42.5500	+0.094%	68,632	-6.416%
2025-11-03	42.5100	42.5100	42.459200	42.5100	-0.445%	72,206	-6.328%
2025-10-31	42.8000	42.8000	42.650000	42.7000	0.000%	175,504	-6.745%
2025-10-30	42.7200	42.7684	42.660000	42.7000	-0.859%	56,849	-6.745%
2025-10-29	43.0400	43.0700	42.780000	43.0700	+0.116%	74,722	-7.546%
2025-10-28	43.0000	43.0206	42.970000	43.0200	+0.098%	98,358	-7.438%
2025-10-27	42.9400	42.9800	42.890000	42.9780	+0.084%	90,034	-7.348%
2025-10-24	42.9500	42.9616	42.899100	42.9420	+0.110%	85,779	-7.270%
2025-10-23	42.9600	42.9600	42.880000	42.8950	-0.233%	192,295	-7.169%
2025-10-22	42.9900	43.0098	42.935000	42.9950	+0.012%	65,660	-7.385%
2025-10-21	43.0000	43.0210	42.980000	42.9900	+0.121%	71,752	-7.374%
2025-10-20	42.9100	42.9600	42.890400	42.9380	+0.135%	624,732	-7.262%
2025-10-17	42.9100	42.9100	42.830000	42.8800	-0.116%	63,431	-7.136%
2025-10-16	42.7800	42.9300	42.750000	42.9300	+0.351%	129,489	-7.244%
2025-10-15	42.7600	42.8501	42.755000	42.7800	+0.023%	158,810	-6.919%
2025-10-14	42.7000	42.7900	42.685000	42.7700	+0.129%	107,104	-6.897%
2025-10-13	42.6600	42.7300	42.630000	42.7150	+0.129%	66,261	-6.777%
2025-10-10	42.6000	42.6912	42.575600	42.6600	+0.376%	67,545	-6.657%
2025-10-09	42.5500	42.5500	42.460100	42.5000	-0.047%	227,750	-6.306%
2025-10-08	42.6100	42.6100	42.520000	42.5200	+0.010%	61,066	-6.350%
2025-10-07	42.4800	42.5571	42.470000	42.5156	+0.155%	89,614	-6.340%
2025-10-06	42.4700	42.5150	42.435000	42.4500	-0.216%	118,640	-6.196%
2025-10-03	42.5900	42.6100	42.535000	42.5420	-0.089%	177,780	-6.398%
2025-10-02	42.5200	42.6000	42.510000	42.5800	+0.118%	192,267	-6.482%
2025-10-01	42.5400	42.5600	42.480000	42.5300	-0.164%	294,972	-6.372%
2025-09-30	42.6500	42.6750	42.579100	42.6000	-0.047%	78,371	-6.526%
2025-09-29	42.5700	42.6200	42.551000	42.6200	+0.275%	103,753	-6.570%
2025-09-26	42.5300	42.5641	42.470000	42.5030	-0.016%	124,348	-6.312%
2025-09-25	42.5000	42.5100	42.440000	42.5100	-0.071%	109,868	-6.328%
2025-09-24	42.5800	42.6200	42.540000	42.5400	-0.188%	109,376	-6.394%
2025-09-23	42.6100	42.6500	42.540000	42.6200	+0.165%	103,939	-6.570%
2025-09-22	42.6100	42.6100	42.530000	42.5500	-0.164%	72,090	-6.416%
2025-09-19	42.6000	42.6330	42.550000	42.6200	-0.023%	45,650	-6.570%
2025-09-18	42.6300	42.6600	42.560000	42.6300	-0.211%	90,275	-6.592%
2025-09-17	42.8000	42.9200	42.716500	42.7200	-0.234%	82,919	-6.788%
2025-09-16	42.7800	42.8300	42.769100	42.8200	+0.070%	119,638	-7.006%
2025-09-15	42.7600	42.8200	42.750000	42.7900	+0.234%	79,653	-6.941%
2025-09-12	42.6900	42.7100	42.630000	42.6900	-0.164%	115,933	-6.723%
2025-09-11	42.7200	42.8003	42.707000	42.7600	+0.234%	90,600	-6.876%
2025-09-10	42.6700	42.7200	42.627000	42.6600	+0.141%	126,034	-6.657%
2025-09-09	42.6300	42.6500	42.565000	42.6000	-0.141%	94,604	-6.526%
2025-09-08	42.6200	42.8300	42.551400	42.6600	+0.329%	423,862	-6.657%
2025-09-05	42.5400	42.5900	42.520000	42.5200	+0.449%	117,143	-6.350%
2025-09-04	42.2500	42.3300	42.200000	42.3300	+0.379%	54,713	-5.930%
2025-09-03	42.0500	42.2063	42.040300	42.1700	+0.357%	63,235	-5.573%
2025-09-02	41.9700	42.0450	41.952700	42.0200	-0.591%	97,991	-5.236%
2025-08-29	42.2100	42.3000	42.210000	42.2700	-0.142%	97,921	-5.796%
2025-08-28	42.2700	42.3300	42.245000	42.3300	+0.177%	173,954	-5.930%
2025-08-27	42.1500	42.2600	42.140000	42.2550	+0.083%	77,971	-5.763%
2025-08-26	42.1500	42.2200	42.125000	42.2200	+0.154%	94,827	-5.685%
2025-08-25	42.1400	42.1893	42.120000	42.1550	-0.107%	120,819	-5.539%
2025-08-22	42.0600	42.2400	42.060000	42.2000	+0.428%	59,597	-5.640%
2025-08-21	42.0400	42.0500	41.960000	42.0200	-0.154%	95,146	-5.236%
2025-08-20	42.0500	42.1209	42.050000	42.0850	+0.036%	83,527	-5.382%
2025-08-19	42.0500	42.0700	42.040000	42.0700	+0.191%	58,944	-5.348%
2025-08-18	42.0700	42.0700	41.954600	41.9900	-0.143%	150,374	-5.168%
2025-08-15	42.0700	42.1082	42.010000	42.0500	-0.095%	60,742	-5.303%
2025-08-14	42.1800	42.1800	42.074500	42.0900	-0.308%	217,433	-5.393%
2025-08-13	42.1800	42.2299	42.170000	42.2200	+0.404%	73,186	-5.685%
2025-08-12	42.0400	42.0700	41.981600	42.0500	-0.024%	106,600	-5.303%
2025-08-11	42.0800	42.1050	42.050000	42.0600	+0.071%	74,019	-5.326%
2025-08-08	42.0500	42.0500	42.011800	42.0300	-0.237%	60,399	-5.258%
2025-08-07	42.1600	42.1900	42.100000	42.1300	-0.047%	85,562	-5.483%
2025-08-06	42.1400	42.1647	42.020000	42.1500	-0.071%	119,547	-5.528%
2025-08-05	42.1100	42.1900	42.110000	42.1800	+0.142%	118,602	-5.595%
2025-08-04	42.0900	42.1550	42.060000	42.1200	0.000%	86,191	-5.461%
2025-08-01	42.0100	42.1250	42.000000	42.1200	+0.453%	135,101	-5.461%
2025-07-31	41.9800	42.0400	41.910000	41.9300	+0.024%	183,234	-5.032%
2025-07-30	41.9300	41.9999	41.889300	41.9200	-0.238%	75,826	-5.010%
2025-07-29	41.8700	42.0200	41.860000	42.0200	+0.502%	223,080	-5.236%
2025-07-28	41.9100	41.9100	41.785000	41.8100	-0.167%	149,027	-4.760%
2025-07-25	41.8000	41.8800	41.782800	41.8800	+0.215%	96,365	-4.919%
2025-07-24	41.7200	41.8250	41.720000	41.7900	-0.096%	49,506	-4.714%
2025-07-23	41.8800	41.8800	41.810100	41.8300	-0.238%	86,368	-4.805%
2025-07-22	41.8600	41.9500	41.860000	41.9300	+0.215%	120,606	-5.032%
2025-07-21	41.8400	41.9100	41.820000	41.8400	+0.312%	765,196	-4.828%
2025-07-18	41.7000	41.7450	41.700000	41.7100	+0.144%	67,321	-4.531%
2025-07-17	41.6400	41.7100	41.630300	41.6500	+0.024%	144,179	-4.394%
2025-07-16	41.6400	41.6800	41.545000	41.6400	+0.217%	104,815	-4.371%
2025-07-15	41.7400	41.7400	41.550000	41.5500	-0.312%	68,807	-4.164%
2025-07-14	41.6800	41.7250	41.645000	41.6800	-0.096%	85,534	-4.463%
2025-07-11	41.7800	41.7800	41.680000	41.7200	-0.358%	129,506	-4.554%
2025-07-10	41.8400	41.8900	41.810000	41.8700	+0.048%	241,456	-4.896%
2025-07-09	41.7500	41.8700	41.750000	41.8500	+0.360%	88,182	-4.851%
2025-07-08	41.7700	41.7700	41.644300	41.7000	-0.048%	246,025	-4.508%
2025-07-07	41.7900	41.8750	41.700000	41.7200	-0.406%	354,733	-4.554%
2025-07-03	41.8800	41.9199	41.840000	41.8900	-0.214%	375,636	-4.942%
2025-07-02	41.9000	41.9800	41.900000	41.9800	-0.119%	178,446	-5.145%
2025-07-01	42.0600	42.0600	41.960900	42.0300	-0.356%	70,062	-5.258%
2025-06-30	42.1100	42.2200	42.090000	42.1800	+0.285%	148,504	-5.595%
2025-06-27	42.0800	42.1467	42.030000	42.0600	-0.142%	246,934	-5.326%
2025-06-26	42.0700	42.1400	42.010000	42.1200	+0.310%	186,761	-5.461%
2025-06-25	41.9300	42.0100	41.900000	41.9900	0.000%	215,695	-5.168%
2025-06-24	41.8200	42.0100	41.820000	41.9900	+0.335%	100,012	-5.168%
2025-06-23	41.7700	41.9450	41.770000	41.8500	+0.192%	100,755	-4.851%
2025-06-20	41.7100	41.8000	41.650300	41.7700	+0.120%	74,723	-4.668%
2025-06-18	41.7600	41.8191	41.695000	41.7200	+0.024%	61,556	-4.554%
2025-06-17	41.6500	41.7233	41.615000	41.7100	+0.337%	55,505	-4.531%
2025-06-16	41.6400	41.7000	41.554200	41.5700	-0.216%	128,128	-4.210%
2025-06-13	41.6800	41.7300	41.580000	41.6600	-0.359%	71,156	-4.417%
2025-06-12	41.7500	41.8199	41.730000	41.8100	+0.384%	46,926	-4.760%
2025-06-11	41.5900	41.6700	41.560000	41.6500	+0.361%	140,615	-4.394%
2025-06-10	41.5900	41.5900	41.460000	41.5000	+0.169%	149,002	-4.048%
2025-06-09	41.3900	41.4700	41.360000	41.4300	+0.218%	810,455	-3.886%
2025-06-06	41.4500	41.4500	41.335000	41.3400	-0.553%	85,532	-3.677%
2025-06-05	41.6900	41.7199	41.560000	41.5700	-0.240%	209,618	-4.210%
2025-06-04	41.5600	41.7000	41.540000	41.6700	+0.531%	115,363	-4.440%
2025-06-03	41.4600	41.5500	41.400000	41.4500	+0.024%	121,187	-3.932%
2025-06-02	41.4400	41.5000	41.370000	41.4400	-0.624%	110,094	-3.909%
2025-05-30	41.6500	41.7000	41.580000	41.7000	+0.216%	264,276	-4.508%
2025-05-29	41.5800	41.6400	41.555000	41.6100	+0.289%	124,435	-4.302%
2025-05-28	41.5000	41.5200	41.416900	41.4900	-0.120%	299,717	-4.025%
2025-05-27	41.4900	41.5700	41.440000	41.5400	+0.459%	106,473	-4.141%
2025-05-23	41.4100	41.4100	41.293700	41.3500	+0.073%	85,927	-3.700%
2025-05-22	41.2500	41.3200	41.123700	41.3200	+0.291%	123,678	-3.630%
2025-05-21	41.4200	41.4299	41.150000	41.2000	-0.627%	125,314	-3.350%
2025-05-20	41.4900	41.5100	41.400000	41.4600	-0.145%	170,802	-3.956%
2025-05-19	41.3300	41.5900	41.300000	41.5200	-0.048%	1,363,697	-4.094%
2025-05-16	41.6400	41.6400	41.530000	41.5400	+0.121%	87,729	-4.141%
2025-05-15	41.4100	41.5500	41.360100	41.4900	+0.484%	84,340	-4.025%
2025-05-14	41.3800	41.4197	41.270000	41.2900	-0.314%	271,709	-3.560%
2025-05-13	41.5500	41.5500	41.350000	41.4200	-0.072%	56,409	-3.863%
2025-05-12	41.4100	41.5400	41.360200	41.4500	-0.385%	69,370	-3.932%
2025-05-09	41.6500	41.7999	41.600000	41.6100	+0.072%	77,029	-4.302%
2025-05-08	41.7300	41.9099	41.284100	41.5800	-0.526%	105,234	-4.233%
2025-05-07	41.7900	41.8400	41.740000	41.8000	+0.192%	52,801	-4.737%
2025-05-06	41.6300	41.7200	41.561200	41.7200	+0.264%	79,492	-4.554%
2025-05-05	41.6500	41.6500	41.540000	41.6100	-0.168%	66,242	-4.302%
2025-05-02	41.6800	41.7308	41.620000	41.6800	-0.382%	83,712	-4.463%
2025-05-01	42.0300	42.0300	41.800000	41.8400	-0.806%	77,773	-4.828%
2025-04-30	42.1300	42.1900	42.100000	42.1800	-0.047%	48,849	-5.595%
2025-04-29	42.0900	42.2000	42.020000	42.2000	+0.214%	76,580	-5.640%
2025-04-28	41.9100	42.1100	41.910000	42.1100	+0.381%	54,950	-5.438%
2025-04-25	41.9800	41.9800	41.810000	41.9500	+0.287%	39,228	-5.077%
2025-04-24	41.7400	41.8400	41.740000	41.8300	+0.577%	93,350	-4.805%
2025-04-23	41.8300	41.8900	41.562300	41.5900	+0.217%	48,283	-4.256%
2025-04-22	41.5900	41.5900	41.470000	41.5000	+0.145%	66,201	-4.048%
2025-04-21	41.5500	41.6657	41.421000	41.4400	-0.456%	93,810	-3.909%
2025-04-17	41.8200	41.9000	41.605300	41.6300	-0.311%	68,522	-4.348%
2025-04-16	41.6300	41.7900	41.570000	41.7600	+0.312%	100,132	-4.646%
2025-04-15	41.5200	41.7200	41.520000	41.6300	+0.261%	110,976	-4.348%
2025-04-14	41.3900	41.5900	41.390000	41.5215	+0.488%	214,928	-4.098%

.dark-mode .f6mVMQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f6mVMQ{ color: #333333; background-color: white; border: 2px solid #333333; }BKAGBNY Mellon Core Bond ETFstock NYSE ETF

BKAG
BNY Mellon Core Bond ETF
stock NYSE ETF