Dark

BKAG
BNY Mellon Core Bond ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:46 PM EDT

41.27USD-0.290%(-0.12)143,773

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:03:30 AM EDT

42.15USD+1.836%(+0.76)194

After-hours

Jul 31, 2026 4:09:30 PM EDT

41.29USD+0.048%(+0.02)1,500

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	41.3200	41.3200	41.220000	41.2900	-0.242%	143,774	0.000%
2026-07-30	41.4000	41.7903	41.340100	41.3900	+0.024%	62,876	-0.242%
2026-07-29	41.4500	41.5000	41.375000	41.3800	-0.277%	110,218	-0.217%
2026-07-28	41.4600	41.5450	41.445900	41.4950	+0.169%	156,703	-0.494%
2026-07-27	41.3900	41.4650	41.380000	41.4250	+0.254%	1,309,657	-0.326%
2026-07-24	41.2900	41.4000	41.285000	41.3200	+0.061%	213,753	-0.073%
2026-07-23	41.2800	41.3050	41.245000	41.2950	-0.254%	102,091	-0.012%
2026-07-22	41.4200	41.4524	41.382900	41.4000	-0.169%	119,686	-0.266%
2026-07-21	41.4800	41.4800	41.441000	41.4700	-0.167%	855,820	-0.434%
2026-07-20	41.6400	41.6400	41.520000	41.5395	-0.261%	69,373	-0.601%
2026-07-17	41.6600	41.7250	41.620000	41.6480	+0.067%	120,380	-0.860%
2026-07-16	41.5600	41.6250	41.555000	41.6200	-0.024%	94,852	-0.793%
2026-07-15	41.6100	41.6500	41.580000	41.6300	+0.193%	108,052	-0.817%
2026-07-14	41.5400	41.5900	41.500000	41.5500	+0.278%	93,825	-0.626%
2026-07-13	41.5400	41.5600	41.420100	41.4350	-0.346%	50,310	-0.350%
2026-07-10	41.6100	41.6200	41.560000	41.5790	-0.123%	169,615	-0.695%
2026-07-09	41.5900	41.6700	41.570500	41.6300	+0.168%	130,167	-0.817%
2026-07-08	41.5400	41.5900	41.480100	41.5600	-0.156%	119,421	-0.650%
2026-07-07	41.7800	41.7800	41.610000	41.6250	-0.442%	93,190	-0.805%
2026-07-06	41.7700	41.8250	41.710000	41.8100	+0.072%	87,393	-1.244%
2026-07-02	41.7500	41.8200	41.720100	41.7800	+0.096%	119,134	-1.173%
2026-07-01	41.7400	41.7800	41.721400	41.7400	-0.501%	161,820	-1.078%
2026-06-30	42.0700	42.1100	41.950000	41.9500	-0.474%	96,546	-1.573%
2026-06-29	42.1200	42.1599	42.110000	42.1500	+0.024%	309,356	-2.040%
2026-06-26	42.0600	42.1699	42.060000	42.1400	+0.119%	78,045	-2.017%
2026-06-25	42.0800	42.1450	42.080000	42.0900	+0.048%	91,158	-1.901%
2026-06-24	42.0700	42.0800	42.015000	42.0700	+0.430%	136,033	-1.854%
2026-06-23	41.8500	41.9599	41.850000	41.8900	+0.191%	195,244	-1.432%
2026-06-22	41.8400	41.8700	41.800000	41.8100	-0.262%	87,833	-1.244%
2026-06-18	41.9700	42.0197	41.920000	41.9200	+0.287%	112,161	-1.503%
2026-06-17	42.0300	42.0300	41.800000	41.8000	-0.381%	192,393	-1.220%
2026-06-16	41.9300	42.0100	41.920000	41.9600	+0.143%	85,888	-1.597%
2026-06-15	41.9500	41.9700	41.885000	41.9000	+0.048%	131,453	-1.456%
2026-06-12	41.8500	41.8899	41.800000	41.8800	-0.084%	225,105	-1.409%
2026-06-11	41.7000	41.9300	41.690000	41.9150	+0.540%	181,190	-1.491%
2026-06-10	41.7200	41.8099	41.665000	41.6900	-0.067%	124,259	-0.959%
2026-06-09	41.6600	41.7300	41.650100	41.7180	+0.211%	103,003	-1.026%
2026-06-08	41.7200	41.7437	41.620000	41.6300	-0.096%	84,349	-0.817%
2026-06-05	41.6900	41.7100	41.638100	41.6700	-0.383%	105,866	-0.912%
2026-06-04	41.8800	41.8800	41.810000	41.8300	+0.120%	125,229	-1.291%
2026-06-03	41.8100	41.8100	41.730800	41.7800	-0.191%	113,831	-1.173%
2026-06-02	41.8800	41.8900	41.822400	41.8600	+0.024%	125,754	-1.362%
2026-06-01	41.7800	41.8500	41.711900	41.8500	-0.405%	128,756	-1.338%
2026-05-29	42.0400	42.0600	41.980100	42.0200	+0.095%	73,785	-1.737%
2026-05-28	41.9600	42.0100	41.840000	41.9800	+0.191%	110,506	-1.644%
2026-05-27	41.9000	41.9500	41.850100	41.9000	+0.143%	222,123	-1.456%
2026-05-26	41.8700	41.8700	41.780000	41.8400	+0.288%	141,032	-1.315%
2026-05-22	41.7200	41.7766	41.620000	41.7200	+0.126%	138,142	-1.031%
2026-05-21	41.6100	41.6979	41.460000	41.6677	+0.018%	89,387	-0.906%
2026-05-20	41.4200	41.6750	41.420000	41.6600	+0.579%	174,629	-0.888%
2026-05-19	41.4500	41.4600	41.360000	41.4200	-0.335%	112,057	-0.314%
2026-05-18	41.5900	41.6900	41.495000	41.5592	-0.050%	209,814	-0.648%
2026-05-15	41.6100	41.6300	41.552000	41.5800	-0.562%	160,193	-0.697%
2026-05-14	41.8900	41.9273	41.810100	41.8150	-0.036%	69,465	-1.256%
2026-05-13	41.7900	41.8400	41.764600	41.8300	-0.048%	92,415	-1.291%
2026-05-12	41.8900	41.8900	41.810000	41.8500	-0.238%	390,936	-1.338%
2026-05-11	42.0100	42.0300	41.940100	41.9500	-0.250%	73,069	-1.573%
2026-05-08	42.0600	42.0900	42.030000	42.0550	+0.250%	106,864	-1.819%
2026-05-07	42.1000	42.1200	41.895600	41.9500	-0.226%	86,654	-1.573%
2026-05-06	42.0100	42.0599	41.987500	42.0450	+0.430%	90,816	-1.796%
2026-05-05	41.8900	41.9114	41.850000	41.8650	+0.135%	142,257	-1.373%
2026-05-04	41.8700	41.8900	41.730300	41.8085	-0.277%	134,400	-1.240%
2026-05-01	41.9200	42.0200	41.880100	41.9246	-0.222%	116,287	-1.514%
2026-04-30	42.0900	42.0900	42.017900	42.0179	+0.087%	70,347	-1.732%
2026-04-29	42.0300	42.0550	41.970000	41.9813	-0.424%	69,685	-1.647%
2026-04-28	42.1300	42.1600	42.100000	42.1600	-0.071%	93,414	-2.064%
2026-04-27	42.2100	42.2350	42.160000	42.1900	-0.166%	84,252	-2.133%
2026-04-24	42.1700	42.2699	42.140000	42.2600	+0.237%	266,252	-2.295%
2026-04-23	42.2700	42.2800	42.114500	42.1600	-0.189%	115,770	-2.064%
2026-04-22	42.3200	42.3200	42.230000	42.2400	+0.095%	89,816	-2.249%
2026-04-21	42.2700	42.2999	42.200000	42.2000	-0.284%	79,019	-2.156%
2026-04-20	42.3500	42.3646	42.280000	42.3200	-0.094%	121,008	-2.434%
2026-04-17	42.4000	42.4000	42.330000	42.3600	+0.403%	105,416	-2.526%
2026-04-16	42.6000	42.6000	42.170100	42.1900	-0.189%	78,535	-2.133%
2026-04-15	42.2800	42.2899	42.220000	42.2700	-0.106%	141,950	-2.318%
2026-04-14	42.2400	42.3300	42.174500	42.3150	+0.273%	526,209	-2.422%
2026-04-13	42.1300	42.2100	42.090000	42.2000	+0.142%	196,607	-2.156%
2026-04-10	42.1800	42.1899	42.104500	42.1400	-0.107%	60,867	-2.017%
2026-04-09	42.1500	42.2500	42.100000	42.1851	-0.035%	64,276	-2.122%
2026-04-08	42.2800	42.2800	42.150000	42.2000	+0.311%	94,684	-2.156%
2026-04-07	42.0300	42.0850	41.900000	42.0690	+0.117%	228,811	-1.852%
2026-04-06	42.0100	42.0800	42.000000	42.0200	-0.119%	87,243	-1.737%
2026-04-02	41.9500	42.1093	41.948900	42.0700	+0.143%	59,536	-1.854%
2026-04-01	41.9800	42.0600	41.945000	42.0100	-0.450%	88,920	-1.714%
2026-03-31	42.1900	42.2199	42.090000	42.2000	+0.428%	118,135	-2.156%
2026-03-30	42.0800	42.1200	41.950000	42.0200	+0.430%	755,239	-1.737%
2026-03-27	41.7800	41.9200	41.720000	41.8400	+0.012%	205,834	-1.315%
2026-03-26	41.9800	42.0000	41.820100	41.8350	-0.570%	169,071	-1.303%
2026-03-25	42.1000	42.1100	42.030000	42.0750	+0.418%	64,439	-1.866%
2026-03-24	41.9400	41.9800	41.840000	41.9000	-0.309%	84,730	-1.456%
2026-03-23	41.9500	42.1000	41.890500	42.0300	+0.406%	119,454	-1.761%
2026-03-20	42.0600	42.0600	41.800000	41.8600	-0.899%	2,276,912	-1.362%
2026-03-19	42.0700	42.2550	42.070000	42.2399	+0.142%	143,609	-2.249%
2026-03-18	42.2900	42.3250	42.170000	42.1800	-0.390%	112,917	-2.110%
2026-03-17	42.3100	42.3645	42.290000	42.3450	+0.249%	1,877,291	-2.491%
2026-03-16	42.2500	42.2700	42.190100	42.2400	+0.356%	50,416	-2.249%
2026-03-13	42.1800	42.2200	42.060100	42.0900	-0.190%	113,767	-1.901%
2026-03-12	42.2200	42.2389	42.100100	42.1700	-0.277%	73,977	-2.087%
2026-03-11	42.3800	42.4200	42.283200	42.2870	-0.475%	67,809	-2.358%
2026-03-10	42.6100	42.6100	42.470000	42.4890	-0.296%	81,919	-2.822%
2026-03-09	42.4200	42.6150	42.420000	42.6150	+0.271%	113,899	-3.109%
2026-03-06	42.4000	42.5800	42.400000	42.5000	-0.082%	73,778	-2.847%
2026-03-05	42.5100	42.5600	42.480100	42.5350	-0.248%	110,632	-2.927%
2026-03-04	42.6700	42.6900	42.610000	42.6409	-0.115%	111,590	-3.168%
2026-03-03	42.5200	42.7100	42.520000	42.6900	-0.094%	465,244	-3.279%
2026-03-02	42.8000	42.8000	42.676803	42.7300	-0.743%	92,458	-3.370%
2026-02-27	42.9300	43.0700	42.930000	43.0500	+0.256%	139,085	-4.088%
2026-02-26	42.9000	42.9700	42.890000	42.9400	+0.163%	99,312	-3.843%
2026-02-25	42.8700	42.9300	42.860000	42.8700	-0.093%	93,902	-3.686%
2026-02-24	42.9000	42.9280	42.890000	42.9100	-0.035%	175,018	-3.775%
2026-02-23	42.8600	42.9500	42.846500	42.9250	+0.198%	121,255	-3.809%
2026-02-20	42.8500	42.8500	42.760000	42.8400	-0.047%	71,913	-3.618%
2026-02-19	42.7800	42.8600	42.770000	42.8600	+0.093%	116,558	-3.663%
2026-02-18	42.8200	42.8700	42.790000	42.8200	-0.023%	118,371	-3.573%
2026-02-17	42.8600	42.8900	42.830000	42.8300	-0.093%	157,222	-3.596%
2026-02-13	42.8700	42.8700	42.820000	42.8700	+0.257%	121,915	-3.686%
2026-02-12	42.6700	42.7600	42.619000	42.7600	+0.505%	53,120	-3.438%
2026-02-11	42.5300	42.6000	42.510000	42.5450	-0.176%	99,242	-2.950%
2026-02-10	42.6000	42.6450	42.597900	42.6200	+0.212%	61,202	-3.121%
2026-02-09	42.4500	42.6000	42.430100	42.5300	+0.118%	466,412	-2.916%
2026-02-06	42.4800	42.4840	42.426700	42.4800	+0.071%	71,763	-2.801%
2026-02-05	42.3800	42.4799	42.350600	42.4500	+0.355%	112,790	-2.733%
2026-02-04	42.2900	42.3238	42.263700	42.3000	0.000%	101,432	-2.388%
2026-02-03	42.2800	42.3100	42.240000	42.3000	+0.012%	73,631	-2.388%
2026-02-02	42.3900	42.3900	42.270100	42.2950	-0.494%	90,133	-2.376%
2026-01-30	42.5500	42.5500	42.470700	42.5050	-0.082%	100,737	-2.858%
2026-01-29	42.4300	42.5400	42.430000	42.5400	+0.140%	104,429	-2.938%
2026-01-28	42.4900	42.5000	42.434200	42.4805	-0.069%	87,046	-2.802%
2026-01-27	42.5400	42.5650	42.508400	42.5100	-0.059%	136,683	-2.870%
2026-01-26	42.5300	42.5600	42.510100	42.5350	+0.082%	113,798	-2.927%
2026-01-23	42.5000	42.5000	42.425000	42.5000	+0.118%	84,321	-2.847%
2026-01-22	42.4000	42.4700	42.380000	42.4500	+0.071%	123,388	-2.733%
2026-01-21	42.3500	42.4450	42.330000	42.4200	+0.260%	184,340	-2.664%
2026-01-20	42.3000	42.4800	42.260100	42.3100	-0.377%	984,336	-2.411%
2026-01-16	42.5400	42.5500	42.454600	42.4700	-0.188%	412,656	-2.778%
2026-01-15	42.6400	42.6400	42.550000	42.5500	-0.114%	113,061	-2.961%
2026-01-14	42.5600	42.6200	42.530000	42.5987	+0.162%	113,653	-3.072%
2026-01-13	42.5500	42.5500	42.469400	42.5300	+0.094%	511,259	-2.916%
2026-01-12	42.4700	42.5300	42.450000	42.4900	-0.118%	267,013	-2.824%
2026-01-09	42.4400	42.5531	42.440000	42.5400	+0.283%	89,121	-2.938%
2026-01-08	42.4100	42.4499	42.400100	42.4200	-0.188%	66,666	-2.664%
2026-01-07	42.5400	42.5499	42.460000	42.5000	+0.094%	96,986	-2.847%
2026-01-06	42.4000	42.4600	42.370000	42.4600	+0.012%	87,611	-2.756%
2026-01-05	42.4200	42.4783	42.380500	42.4550	+0.059%	98,954	-2.744%
2026-01-02	42.4800	42.4800	42.380000	42.4300	+0.111%	1,898,588	-2.687%
2025-12-31	42.4200	42.5002	42.360000	42.3830	-0.271%	63,124	-2.579%
2025-12-30	42.4700	42.5300	42.456000	42.4980	-0.075%	81,507	-2.842%
2025-12-29	42.5300	42.5300	42.473200	42.5300	-0.047%	56,280	-2.916%
2025-12-26	42.6100	42.6100	42.530100	42.5500	-0.023%	86,076	-2.961%
2025-12-24	42.4800	42.5600	42.470000	42.5600	+0.330%	85,317	-2.984%
2025-12-23	42.3600	42.4600	42.360000	42.4200	-0.059%	142,478	-2.664%
2025-12-22	42.4700	42.4850	42.400100	42.4450	-0.012%	68,951	-2.721%
2025-12-19	42.5100	42.5100	42.450000	42.4500	-0.200%	67,256	-2.733%
2025-12-18	42.5500	42.5500	42.490000	42.5350	+0.271%	74,113	-2.927%
2025-12-17	42.4000	42.4400	42.380000	42.4200	-0.047%	103,136	-2.664%
2025-12-16	42.3400	42.4500	42.326700	42.4400	+0.189%	164,664	-2.710%
2025-12-15	42.4100	42.4300	42.330000	42.3600	+0.071%	103,095	-2.526%
2025-12-12	42.3500	42.3500	42.300000	42.3300	-0.212%	179,151	-2.457%
2025-12-11	42.5500	42.5500	42.400000	42.4200	-0.024%	97,647	-2.664%
2025-12-10	42.2800	42.4300	42.280000	42.4300	+0.331%	103,944	-2.687%
2025-12-09	42.4700	42.4700	42.290000	42.2900	-0.094%	88,879	-2.365%
2025-12-08	42.3900	42.3900	42.280000	42.3300	-0.189%	96,985	-2.457%
2025-12-05	42.4600	42.4680	42.375000	42.4100	-0.118%	100,067	-2.641%
2025-12-04	42.4900	42.5000	42.421900	42.4600	-0.212%	111,071	-2.756%
2025-12-03	42.5100	42.5600	42.477500	42.5500	+0.330%	109,048	-2.961%
2025-12-02	42.4200	42.4900	42.400100	42.4100	-0.047%	129,319	-2.641%
2025-12-01	42.4500	42.4700	42.410100	42.4300	-0.864%	55,051	-2.687%
2025-11-28	42.8800	42.9358	42.752000	42.8000	-0.187%	65,447	-3.528%
2025-11-26	42.8100	42.8900	42.773200	42.8800	+0.187%	40,458	-3.708%
2025-11-25	42.7800	42.8655	42.770000	42.8000	+0.187%	68,503	-3.528%
2025-11-24	42.6800	42.7450	42.680000	42.7200	+0.164%	140,683	-3.347%
2025-11-21	42.6900	42.6900	42.580000	42.6500	+0.306%	276,886	-3.189%
2025-11-20	42.5400	42.6100	42.520000	42.5200	+0.054%	59,507	-2.893%
2025-11-19	42.5700	42.5700	42.475000	42.4970	-0.042%	126,099	-2.840%
2025-11-18	42.5600	42.5600	42.458200	42.5150	+0.105%	318,795	-2.881%
2025-11-17	42.4800	42.5120	42.460000	42.4706	+0.049%	135,875	-2.780%
2025-11-14	42.5800	42.5947	42.450000	42.4500	-0.212%	64,185	-2.733%
2025-11-13	42.6000	42.6051	42.530000	42.5400	-0.211%	109,969	-2.938%
2025-11-12	42.6400	42.6600	42.610100	42.6300	-0.117%	42,130	-3.143%
2025-11-11	42.6700	42.6800	42.610000	42.6800	+0.353%	47,500	-3.257%
2025-11-10	42.5700	42.5700	42.530000	42.5300	-0.070%	72,959	-2.916%
2025-11-07	42.5300	42.6000	42.506900	42.5600	-0.023%	319,972	-2.984%
2025-11-06	42.5300	42.5900	42.521800	42.5700	+0.377%	67,387	-3.007%
2025-11-05	42.5300	42.5300	42.380000	42.4100	-0.329%	94,776	-2.641%
2025-11-04	42.4900	42.5799	42.490000	42.5500	+0.094%	68,632	-2.961%
2025-11-03	42.5100	42.5100	42.459200	42.5100	-0.445%	72,206	-2.870%
2025-10-31	42.8000	42.8000	42.650000	42.7000	0.000%	175,504	-3.302%
2025-10-30	42.7200	42.7684	42.660000	42.7000	-0.859%	56,849	-3.302%
2025-10-29	43.0400	43.0700	42.780000	43.0700	+0.116%	74,722	-4.133%
2025-10-28	43.0000	43.0206	42.970000	43.0200	+0.098%	98,358	-4.021%
2025-10-27	42.9400	42.9800	42.890000	42.9780	+0.084%	90,034	-3.928%
2025-10-24	42.9500	42.9616	42.899100	42.9420	+0.110%	85,779	-3.847%
2025-10-23	42.9600	42.9600	42.880000	42.8950	-0.233%	192,295	-3.742%
2025-10-22	42.9900	43.0098	42.935000	42.9950	+0.012%	65,660	-3.966%
2025-10-21	43.0000	43.0210	42.980000	42.9900	+0.121%	71,752	-3.954%
2025-10-20	42.9100	42.9600	42.890400	42.9380	+0.135%	624,732	-3.838%
2025-10-17	42.9100	42.9100	42.830000	42.8800	-0.116%	63,431	-3.708%
2025-10-16	42.7800	42.9300	42.750000	42.9300	+0.351%	129,489	-3.820%
2025-10-15	42.7600	42.8501	42.755000	42.7800	+0.023%	158,810	-3.483%
2025-10-14	42.7000	42.7900	42.685000	42.7700	+0.129%	107,104	-3.460%
2025-10-13	42.6600	42.7300	42.630000	42.7150	+0.129%	66,261	-3.336%
2025-10-10	42.6000	42.6912	42.575600	42.6600	+0.376%	67,545	-3.211%
2025-10-09	42.5500	42.5500	42.460100	42.5000	-0.047%	227,750	-2.847%
2025-10-08	42.6100	42.6100	42.520000	42.5200	+0.010%	61,066	-2.893%
2025-10-07	42.4800	42.5571	42.470000	42.5156	+0.155%	89,614	-2.883%
2025-10-06	42.4700	42.5150	42.435000	42.4500	-0.216%	118,640	-2.733%
2025-10-03	42.5900	42.6100	42.535000	42.5420	-0.089%	177,780	-2.943%
2025-10-02	42.5200	42.6000	42.510000	42.5800	+0.118%	192,267	-3.030%
2025-10-01	42.5400	42.5600	42.480000	42.5300	-0.164%	294,972	-2.916%
2025-09-30	42.6500	42.6750	42.579100	42.6000	-0.047%	78,371	-3.075%
2025-09-29	42.5700	42.6200	42.551000	42.6200	+0.275%	103,753	-3.121%
2025-09-26	42.5300	42.5641	42.470000	42.5030	-0.016%	124,348	-2.854%
2025-09-25	42.5000	42.5100	42.440000	42.5100	-0.071%	109,868	-2.870%
2025-09-24	42.5800	42.6200	42.540000	42.5400	-0.188%	109,376	-2.938%
2025-09-23	42.6100	42.6500	42.540000	42.6200	+0.165%	103,939	-3.121%
2025-09-22	42.6100	42.6100	42.530000	42.5500	-0.164%	72,090	-2.961%
2025-09-19	42.6000	42.6330	42.550000	42.6200	-0.023%	45,650	-3.121%
2025-09-18	42.6300	42.6600	42.560000	42.6300	-0.211%	90,275	-3.143%
2025-09-17	42.8000	42.9200	42.716500	42.7200	-0.234%	82,919	-3.347%
2025-09-16	42.7800	42.8300	42.769100	42.8200	+0.070%	119,638	-3.573%
2025-09-15	42.7600	42.8200	42.750000	42.7900	+0.234%	79,653	-3.505%
2025-09-12	42.6900	42.7100	42.630000	42.6900	-0.164%	115,933	-3.279%
2025-09-11	42.7200	42.8003	42.707000	42.7600	+0.234%	90,600	-3.438%
2025-09-10	42.6700	42.7200	42.627000	42.6600	+0.141%	126,034	-3.211%
2025-09-09	42.6300	42.6500	42.565000	42.6000	-0.141%	94,604	-3.075%
2025-09-08	42.6200	42.8300	42.551400	42.6600	+0.329%	423,862	-3.211%
2025-09-05	42.5400	42.5900	42.520000	42.5200	+0.449%	117,143	-2.893%
2025-09-04	42.2500	42.3300	42.200000	42.3300	+0.379%	54,713	-2.457%
2025-09-03	42.0500	42.2063	42.040300	42.1700	+0.357%	63,235	-2.087%
2025-09-02	41.9700	42.0450	41.952700	42.0200	-0.591%	97,991	-1.737%
2025-08-29	42.2100	42.3000	42.210000	42.2700	-0.142%	97,921	-2.318%
2025-08-28	42.2700	42.3300	42.245000	42.3300	+0.177%	173,954	-2.457%
2025-08-27	42.1500	42.2600	42.140000	42.2550	+0.083%	77,971	-2.284%
2025-08-26	42.1500	42.2200	42.125000	42.2200	+0.154%	94,827	-2.203%
2025-08-25	42.1400	42.1893	42.120000	42.1550	-0.107%	120,819	-2.052%
2025-08-22	42.0600	42.2400	42.060000	42.2000	+0.428%	59,597	-2.156%
2025-08-21	42.0400	42.0500	41.960000	42.0200	-0.154%	95,146	-1.737%
2025-08-20	42.0500	42.1209	42.050000	42.0850	+0.036%	83,527	-1.889%
2025-08-19	42.0500	42.0700	42.040000	42.0700	+0.191%	58,944	-1.854%
2025-08-18	42.0700	42.0700	41.954600	41.9900	-0.143%	150,374	-1.667%
2025-08-15	42.0700	42.1082	42.010000	42.0500	-0.095%	60,742	-1.807%
2025-08-14	42.1800	42.1800	42.074500	42.0900	-0.308%	217,433	-1.901%
2025-08-13	42.1800	42.2299	42.170000	42.2200	+0.404%	73,186	-2.203%
2025-08-12	42.0400	42.0700	41.981600	42.0500	-0.024%	106,600	-1.807%
2025-08-11	42.0800	42.1050	42.050000	42.0600	+0.071%	74,019	-1.831%
2025-08-08	42.0500	42.0500	42.011800	42.0300	-0.237%	60,399	-1.761%
2025-08-07	42.1600	42.1900	42.100000	42.1300	-0.047%	85,562	-1.994%
2025-08-06	42.1400	42.1647	42.020000	42.1500	-0.071%	119,547	-2.040%
2025-08-05	42.1100	42.1900	42.110000	42.1800	+0.142%	118,602	-2.110%
2025-08-04	42.0900	42.1550	42.060000	42.1200	0.000%	86,191	-1.971%
2025-08-01	42.0100	42.1250	42.000000	42.1200	+0.453%	135,101	-1.971%
2025-07-31	41.9800	42.0400	41.910000	41.9300	+0.024%	183,234	-1.526%
2025-07-30	41.9300	41.9999	41.889300	41.9200	-0.238%	75,826	-1.503%
2025-07-29	41.8700	42.0200	41.860000	42.0200	+0.502%	223,080	-1.737%
2025-07-28	41.9100	41.9100	41.785000	41.8100	-0.167%	149,027	-1.244%
2025-07-25	41.8000	41.8800	41.782800	41.8800	+0.215%	96,365	-1.409%
2025-07-24	41.7200	41.8250	41.720000	41.7900	-0.096%	49,506	-1.196%
2025-07-23	41.8800	41.8800	41.810100	41.8300	-0.238%	86,368	-1.291%
2025-07-22	41.8600	41.9500	41.860000	41.9300	+0.215%	120,606	-1.526%
2025-07-21	41.8400	41.9100	41.820000	41.8400	+0.312%	765,196	-1.315%
2025-07-18	41.7000	41.7450	41.700000	41.7100	+0.144%	67,321	-1.007%
2025-07-17	41.6400	41.7100	41.630300	41.6500	+0.024%	144,179	-0.864%
2025-07-16	41.6400	41.6800	41.545000	41.6400	+0.217%	104,815	-0.841%
2025-07-15	41.7400	41.7400	41.550000	41.5500	-0.312%	68,807	-0.626%
2025-07-14	41.6800	41.7250	41.645000	41.6800	-0.096%	85,534	-0.936%
2025-07-11	41.7800	41.7800	41.680000	41.7200	-0.358%	129,506	-1.031%
2025-07-10	41.8400	41.8900	41.810000	41.8700	+0.048%	241,456	-1.385%
2025-07-09	41.7500	41.8700	41.750000	41.8500	+0.360%	88,182	-1.338%
2025-07-08	41.7700	41.7700	41.644300	41.7000	-0.048%	246,025	-0.983%
2025-07-07	41.7900	41.8750	41.700000	41.7200	-0.406%	354,733	-1.031%
2025-07-03	41.8800	41.9199	41.840000	41.8900	-0.214%	375,636	-1.432%
2025-07-02	41.9000	41.9800	41.900000	41.9800	-0.119%	178,446	-1.644%
2025-07-01	42.0600	42.0600	41.960900	42.0300	-0.356%	70,062	-1.761%
2025-06-30	42.1100	42.2200	42.090000	42.1800	+0.285%	148,504	-2.110%
2025-06-27	42.0800	42.1467	42.030000	42.0600	-0.142%	246,934	-1.831%
2025-06-26	42.0700	42.1400	42.010000	42.1200	+0.310%	186,761	-1.971%
2025-06-25	41.9300	42.0100	41.900000	41.9900	0.000%	215,695	-1.667%
2025-06-24	41.8200	42.0100	41.820000	41.9900	+0.335%	100,012	-1.667%
2025-06-23	41.7700	41.9450	41.770000	41.8500	+0.192%	100,755	-1.338%
2025-06-20	41.7100	41.8000	41.650300	41.7700	+0.120%	74,723	-1.149%
2025-06-18	41.7600	41.8191	41.695000	41.7200	+0.024%	61,556	-1.031%
2025-06-17	41.6500	41.7233	41.615000	41.7100	+0.337%	55,505	-1.007%
2025-06-16	41.6400	41.7000	41.554200	41.5700	-0.216%	128,128	-0.674%
2025-06-13	41.6800	41.7300	41.580000	41.6600	-0.359%	71,156	-0.888%
2025-06-12	41.7500	41.8199	41.730000	41.8100	+0.384%	46,926	-1.244%
2025-06-11	41.5900	41.6700	41.560000	41.6500	+0.361%	140,615	-0.864%
2025-06-10	41.5900	41.5900	41.460000	41.5000	+0.169%	149,002	-0.506%
2025-06-09	41.3900	41.4700	41.360000	41.4300	+0.218%	810,455	-0.338%
2025-06-06	41.4500	41.4500	41.335000	41.3400	-0.553%	85,532	-0.121%
2025-06-05	41.6900	41.7199	41.560000	41.5700	-0.240%	209,618	-0.674%
2025-06-04	41.5600	41.7000	41.540000	41.6700	+0.531%	115,363	-0.912%
2025-06-03	41.4600	41.5500	41.400000	41.4500	+0.024%	121,187	-0.386%
2025-06-02	41.4400	41.5000	41.370000	41.4400	-0.624%	110,094	-0.362%
2025-05-30	41.6500	41.7000	41.580000	41.7000	+0.216%	264,276	-0.983%
2025-05-29	41.5800	41.6400	41.555000	41.6100	+0.289%	124,435	-0.769%
2025-05-28	41.5000	41.5200	41.416900	41.4900	-0.120%	299,717	-0.482%
2025-05-27	41.4900	41.5700	41.440000	41.5400	+0.459%	106,473	-0.602%
2025-05-23	41.4100	41.4100	41.293700	41.3500	+0.073%	85,927	-0.145%
2025-05-22	41.2500	41.3200	41.123700	41.3200	+0.291%	123,678	-0.073%
2025-05-21	41.4200	41.4299	41.150000	41.2000	-0.627%	125,314	+0.218%
2025-05-20	41.4900	41.5100	41.400000	41.4600	-0.145%	170,802	-0.410%
2025-05-19	41.3300	41.5900	41.300000	41.5200	-0.048%	1,363,697	-0.554%
2025-05-16	41.6400	41.6400	41.530000	41.5400	+0.121%	87,729	-0.602%
2025-05-15	41.4100	41.5500	41.360100	41.4900	+0.484%	84,340	-0.482%
2025-05-14	41.3800	41.4197	41.270000	41.2900	-0.314%	271,709	0.000%
2025-05-13	41.5500	41.5500	41.350000	41.4200	-0.072%	56,409	-0.314%
2025-05-12	41.4100	41.5400	41.360200	41.4500	-0.385%	69,370	-0.386%
2025-05-09	41.6500	41.7999	41.600000	41.6100	+0.072%	77,029	-0.769%
2025-05-08	41.7300	41.9099	41.284100	41.5800	-0.526%	105,234	-0.697%
2025-05-07	41.7900	41.8400	41.740000	41.8000	+0.192%	52,801	-1.220%
2025-05-06	41.6300	41.7200	41.561200	41.7200	+0.264%	79,492	-1.031%
2025-05-05	41.6500	41.6500	41.540000	41.6100	-0.168%	66,242	-0.769%
2025-05-02	41.6800	41.7308	41.620000	41.6800	-0.382%	83,712	-0.936%
2025-05-01	42.0300	42.0300	41.800000	41.8400	-0.806%	77,773	-1.315%
2025-04-30	42.1300	42.1900	42.100000	42.1800	-0.047%	48,849	-2.110%
2025-04-29	42.0900	42.2000	42.020000	42.2000	+0.214%	76,580	-2.156%
2025-04-28	41.9100	42.1100	41.910000	42.1100	+0.381%	54,950	-1.947%
2025-04-25	41.9800	41.9800	41.810000	41.9500	+0.287%	39,228	-1.573%
2025-04-24	41.7400	41.8400	41.740000	41.8300	+0.577%	93,350	-1.291%
2025-04-23	41.8300	41.8900	41.562300	41.5900	+0.217%	48,283	-0.721%
2025-04-22	41.5900	41.5900	41.470000	41.5000	+0.145%	66,201	-0.506%
2025-04-21	41.5500	41.6657	41.421000	41.4400	-0.456%	93,810	-0.362%
2025-04-17	41.8200	41.9000	41.605300	41.6300	-0.311%	68,522	-0.817%
2025-04-16	41.6300	41.7900	41.570000	41.7600	+0.312%	100,132	-1.125%
2025-04-15	41.5200	41.7200	41.520000	41.6300	+0.261%	110,976	-0.817%
2025-04-14	41.3900	41.5900	41.390000	41.5215	+0.488%	214,928	-0.558%
2025-04-11	41.2500	41.3699	40.896900	41.3200	+0.073%	140,664	-0.073%
2025-04-10	41.5700	41.6968	41.290000	41.2900	-0.817%	53,849	0.000%
2025-04-09	41.2400	41.6494	41.026600	41.6300	+0.289%	300,031	-0.817%
2025-04-08	41.7100	41.8750	41.510000	41.5100	-0.765%	181,513	-0.530%
2025-04-07	42.2800	42.2994	41.610000	41.8300	-1.064%	167,986	-1.291%
2025-04-04	42.4400	42.6047	42.175000	42.2800	-0.024%	2,082,076	-2.342%
2025-04-03	42.3700	42.4300	42.290000	42.2900	+0.499%	223,823	-2.365%
2025-04-02	42.2300	42.2300	41.990000	42.0800	-0.119%	114,317	-1.877%
2025-04-01	42.0700	42.2100	42.070000	42.1300	0.000%	110,188	-1.994%
2025-03-31	42.2300	42.2300	42.022200	42.1300	+0.238%	165,454	-1.994%
2025-03-28	41.9300	42.0450	41.930000	42.0300	+0.550%	139,734	-1.761%
2025-03-27	41.7850	41.8200	41.750000	41.8000	0.000%	55,118	-1.220%
2025-03-26	41.8800	41.8800	41.780000	41.8000	-0.191%	111,221	-1.220%
2025-03-25	41.8000	41.9478	41.800000	41.8800	+0.048%	133,545	-1.409%
2025-03-24	41.9800	41.9800	41.850000	41.8600	-0.404%	165,010	-1.362%
2025-03-21	42.1600	42.1600	42.030000	42.0300	-0.214%	182,479	-1.761%
2025-03-20	42.2300	42.2300	42.050000	42.1200	+0.238%	128,487	-1.971%
2025-03-19	41.8900	42.0600	41.860000	42.0200	+0.203%	83,111	-1.737%
2025-03-18	41.9400	41.9800	41.840100	41.9350	+0.155%	229,721	-1.538%
2025-03-17	41.9200	41.9850	41.865000	41.8700	+0.144%	79,348	-1.385%
2025-03-14	41.9200	41.9200	41.810000	41.8100	-0.239%	82,722	-1.244%
2025-03-13	41.7500	41.9350	41.700000	41.9100	+0.287%	89,165	-1.479%
2025-03-12	41.7900	41.8900	41.770000	41.7900	-0.334%	147,766	-1.196%
2025-03-11	42.0600	42.3950	41.880000	41.9300	-0.333%	106,970	-1.526%
2025-03-10	42.0500	42.1163	42.000000	42.0700	+0.406%	171,815	-1.854%
2025-03-07	42.1000	42.1000	41.830100	41.9000	+0.024%	155,285	-1.456%
2025-03-06	41.9300	41.9900	41.800000	41.8900	-0.119%	139,109	-1.432%
2025-03-05	42.1400	42.1899	41.930000	41.9400	-0.404%	173,103	-1.550%
2025-03-04	42.2800	42.3000	42.060000	42.1100	-0.261%	397,109	-1.947%
2025-03-03	42.0400	42.2200	41.980000	42.2200	-0.118%	239,608	-2.203%
2025-02-28	42.1400	42.2700	42.100000	42.2700	+0.499%	273,328	-2.318%
2025-02-27	42.0000	42.0931	42.000000	42.0600	-0.119%	96,686	-1.831%
2025-02-26	42.0700	42.1400	41.990000	42.1100	+0.143%	240,485	-1.947%
2025-02-25	42.0000	42.0594	41.970000	42.0500	+0.630%	329,143	-1.807%
2025-02-24	41.6900	41.8100	41.690000	41.7867	+0.112%	183,086	-1.189%
2025-02-21	41.6100	41.7500	41.580000	41.7400	+0.457%	162,888	-1.078%
2025-02-20	41.5100	41.5600	41.510000	41.5500	+0.217%	215,727	-0.626%
2025-02-19	41.3500	41.4800	41.350000	41.4600	+0.145%	159,937	-0.410%
2025-02-18	41.5600	41.5600	41.400000	41.4000	-0.409%	86,086	-0.266%
2025-02-14	41.6300	41.6607	41.570000	41.5700	+0.241%	76,241	-0.674%
2025-02-13	41.3400	41.4700	41.340000	41.4700	+0.631%	160,017	-0.434%
2025-02-12	41.1800	41.2200	41.130000	41.2100	-0.447%	212,152	+0.194%
2025-02-11	41.4000	41.4400	41.370000	41.3950	-0.181%	255,383	-0.254%
2025-02-10	41.5100	41.5600	41.460000	41.4700	0.000%	79,138	-0.434%

.dark-mode .XKxzQN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XKxzQN{ 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