Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

BKFI
BNY Mellon Active Core Bond ETF
stock NYSE ETF

At Close
Jul 31, 2026 2:44:16 PM EDT
23.47USD-0.297%(-0.07)27,609
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Jul 30, 2026 4:11:30 PM EDT
23.56USD+0.085%(+0.02)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-31		23.450023.480022.565023.4800-0.340%27,6090.000%
2026-07-30		23.590023.600023.550023.5600+0.103%9,081-0.340%
2026-07-29		23.630023.630023.535723.5357-0.420%9,099-0.237%
2026-07-28		23.635023.635023.635023.6350+0.276%2,088-0.656%
2026-07-27		23.580023.580023.570023.5700+0.255%5,658-0.382%
2026-07-24		23.470023.560022.820023.5100+0.064%20,936-0.128%
2026-07-23		23.495023.495023.495023.4950-0.403%5,206-0.064%
2026-07-22		23.640023.640023.590023.59000.000%1,851-0.466%
2026-07-21		23.635023.635022.880023.5900-0.254%41,076-0.466%
2026-07-20		23.650023.650023.640023.6500-0.421%1,367-0.719%
2026-07-17		23.790023.790023.750023.7500+0.253%7,998-1.137%
2026-07-16		23.680123.695023.680123.6900-0.042%3,510-0.886%
2026-07-15		23.710023.720023.700023.7000+0.169%40,666-0.928%
2026-07-14		23.640023.670023.630023.6600+0.148%14,970-0.761%
2026-07-13		23.660023.670023.625023.6250-0.358%22,167-0.614%
2026-07-10		23.700623.730023.700623.7100-0.042%21,489-0.970%
2026-07-09		23.730023.760023.700023.7200+0.169%186,530-1.012%
2026-07-08		23.640023.700023.640023.6800-0.127%22,966-0.845%
2026-07-07		23.760023.780023.710023.7100-0.504%26,672-0.970%
2026-07-06		23.800023.830023.800023.8300+0.168%20,469-1.469%
2026-07-02		23.770023.830023.770023.7900-0.021%46,905-1.303%
2026-07-01		23.810023.820023.770023.7950-0.541%48,032-1.324%
2026-06-30		23.960023.960023.260023.9244-0.418%4,893-1.858%
2026-06-29		24.000024.040023.980024.0249+0.145%14,315-2.268%
2026-06-26		24.000024.017223.980023.9900+0.042%26,482-2.126%
2026-06-25		23.971124.000023.971123.9799+0.125%1,289-2.085%
2026-06-24		23.979023.979023.940023.9500+0.419%32,299-1.962%
2026-06-23		23.870023.876823.830023.8500+0.168%22,343-1.551%
2026-06-22		23.880023.880023.810023.8100-0.356%30,271-1.386%
2026-06-18		23.910023.910023.895023.8950+0.315%10,318-1.737%
2026-06-17		23.950023.950023.820023.8200-0.481%53,891-1.427%
2026-06-16		23.900023.935223.900023.9352+0.168%9,765-1.902%
2026-06-15		23.910023.910023.870023.8950+0.168%55,558-1.737%
2026-06-12		23.850023.855023.850023.8550+0.021%13,925-1.572%
2026-06-11		23.790023.850023.740023.8500+0.548%13,391-1.551%
2026-06-10		23.740023.770023.720023.7200+0.042%21,355-1.012%
2026-06-09		23.725023.742423.660023.7100+0.093%36,962-0.970%
2026-06-08		23.740023.740023.687923.6879-0.135%47,152-0.878%
2026-06-05		23.710023.738223.710023.7200-0.441%16,795-1.012%
2026-06-04		23.848623.848623.811823.8250+0.168%2,799-1.448%
2026-06-03		23.760023.785023.760023.7850-0.268%91,578-1.282%
2026-06-02		23.871423.871423.849023.8490+0.102%43,457-1.547%
2026-06-01		23.770023.825023.760023.8246-0.504%76,962-1.446%
2026-05-29		23.930123.990023.930023.9452+0.189%31,031-1.943%
2026-05-28		23.860023.920823.831023.9000+0.147%43,107-1.757%
2026-05-27		23.850023.865023.850023.8650+0.021%3,776-1.613%
2026-05-26		23.850023.860023.830023.8600+0.442%44,698-1.593%
2026-05-22		23.755023.755023.755023.7550+0.190%16,511-1.158%
2026-05-21		23.655023.710023.640023.7100-0.021%4,861-0.970%
2026-05-20		23.620023.715023.610023.7150+0.658%42,442-0.991%
2026-05-19		23.575023.575023.560023.5600-0.463%42,454-0.340%
2026-05-18		23.680023.680023.660023.6695+0.014%59,033-0.801%
2026-05-15		23.720023.720023.660023.6663-0.694%28,300-0.787%
2026-05-14		23.850023.866123.810023.8318+0.029%93,340-1.476%
2026-05-13		23.800023.825023.790023.8250+0.021%60,162-1.448%
2026-05-12		23.870023.870023.790023.8200-0.232%260,671-1.427%
2026-05-11		23.930023.940023.870023.8755-0.269%140,168-1.657%
2026-05-08		23.930023.950023.920023.9400+0.147%138,079-1.921%
2026-05-07		23.950023.979723.904923.9049-0.124%280,928-1.777%
2026-05-06		23.950023.975323.430023.9345+0.291%529,824-1.899%
2026-05-05		23.840023.870023.820023.8650+0.147%50,585-1.613%
2026-05-04		23.820123.830423.790023.8300-0.314%38,415-1.469%
2026-05-01		23.930023.934523.900123.9050-0.215%3,527-1.778%
2026-04-30		23.950023.961523.945023.9565+0.348%21,595-1.989%
2026-04-29		23.960023.960023.860023.8734-0.590%137,391-1.648%
2026-04-28		24.010024.020024.000024.0150-0.146%41,629-2.228%
2026-04-27		24.050024.051524.030024.0500-0.187%81,297-2.370%
2026-04-24		24.060024.110424.060024.0950+0.125%36,175-2.552%
2026-04-23		24.120024.120024.065024.0650-0.125%5,205-2.431%
2026-04-22		24.110024.110024.090024.0950+0.088%38,285-2.552%
2026-04-21		24.100024.113324.073724.0737-0.337%18,057-2.466%
2026-04-20		24.180024.180024.130024.1550+0.145%84,086-2.794%
2026-04-17		24.140024.180024.110024.1200+0.291%55,898-2.653%
2026-04-16		24.080024.080024.040124.0500-0.083%16,753-2.370%
2026-04-15		24.090024.090024.070024.0700-0.166%79,656-2.451%
2026-04-14		24.070024.120024.050024.1100+0.254%34,735-2.613%
2026-04-13		23.990024.049923.990024.0490+0.142%5,947-2.366%
2026-04-10		24.060024.060024.000024.0150-0.021%53,012-2.228%
2026-04-09		24.000024.080024.000024.0200-0.062%2,679-2.248%
2026-04-08		24.070024.070024.020024.0350+0.398%13,860-2.309%
2026-04-07		23.880023.939723.870023.9397-0.001%21,680-1.920%
2026-04-06		23.950023.950023.880023.9400-0.064%88,371-1.921%
2026-04-02		23.875023.967923.875023.9553+0.115%59,036-1.984%
2026-04-01		23.900023.927723.900023.9277-0.334%86,602-1.871%
2026-03-31		24.040024.070023.978024.0080+0.242%41,653-2.199%
2026-03-30		23.940023.950023.934523.9500+0.588%1,253-1.962%
2026-03-27		23.830023.830023.810023.8100-0.147%597-1.386%
2026-03-26		23.840023.845023.840023.8450-0.529%43,993-1.531%
2026-03-25		23.960023.988423.900023.9718+0.426%50,790-2.052%
2026-03-24		23.870023.896723.842023.8700-0.230%10,911-1.634%
2026-03-23		23.899423.925023.899423.9250+0.209%1,741-1.860%
2026-03-20		23.912023.912023.870023.8750-0.748%45,553-1.654%
2026-03-19		24.010024.055023.970024.0550+0.066%7,500-2.390%
2026-03-18		24.080024.080024.039224.0392-0.356%112,073-2.326%
2026-03-17		24.090024.150024.070024.1250+0.125%25,981-2.674%
2026-03-16		24.120024.130024.060024.0950+0.417%2,584-2.552%
2026-03-13		24.040024.040023.960023.9950-0.048%88,941-2.146%
2026-03-12		24.030024.100024.006224.0066-0.635%46,872-2.194%
2026-03-11		24.140024.166924.090024.1600-0.289%5,524-2.815%
2026-03-10		24.260024.310024.228924.2300-0.124%17,497-3.095%
2026-03-09		24.190024.260024.160024.2600+0.186%111,923-3.215%
2026-03-06		24.180024.240024.140024.2150-0.124%171,232-3.035%
2026-03-05		24.230024.280024.200024.2450-0.328%514,803-3.155%
2026-03-04		24.300024.380024.280024.3249-0.042%102,055-3.473%
2026-03-03		24.240024.335024.240024.3350-0.144%108,279-3.513%
2026-03-02		24.430024.430024.270024.3701-0.814%91,027-3.652%
2026-02-27		24.540024.570024.520024.5700+0.224%14,492-4.436%
2026-02-26		24.470024.530024.460024.5150+0.123%15,538-4.222%
2026-02-25		24.470024.530024.450024.4850-0.020%15,898-4.105%
2026-02-24		24.508324.529924.450024.4900-0.041%51,076-4.124%
2026-02-23		24.450024.500024.430024.5000+0.204%12,776-4.163%
2026-02-20		24.430024.470024.380024.45000.000%59,390-3.967%
2026-02-19		24.400024.480024.380024.4500-0.020%23,273-3.967%
2026-02-18		24.440024.460024.410024.4550-0.061%19,936-3.987%
2026-02-17		24.440024.470024.400024.47000.000%76,459-4.046%
2026-02-13		24.440024.510024.420024.4700+0.349%19,811-4.046%
2026-02-12		24.300024.385024.280024.3850+0.350%24,705-3.711%
2026-02-11		24.260024.420024.240024.3000+0.165%34,191-3.374%
2026-02-10		24.310024.370024.250024.2600+0.021%76,621-3.215%
2026-02-09		24.220424.255024.210024.2550+0.021%67,920-3.195%
2026-02-06		24.220024.252524.200024.2500+0.124%7,886-3.175%
2026-02-05		24.160024.260024.150024.2200+0.373%20,773-3.055%
2026-02-04		24.140024.160024.090024.1300-0.145%32,123-2.694%
2026-02-03		24.140024.165024.090024.1650+0.014%89,301-2.835%
2026-02-02		24.190024.200024.130024.1615-0.456%66,642-2.821%
2026-01-30		24.290024.310024.230024.2723+0.017%20,710-3.264%
2026-01-29		24.200024.310024.200024.2681+0.075%163,841-3.247%
2026-01-28		24.260024.270024.230024.2500-0.008%62,629-3.175%
2026-01-27		24.270024.293924.220024.2519-0.095%42,868-3.183%
2026-01-26		24.460024.460024.220024.2750-0.039%169,016-3.275%
2026-01-23		24.150024.284523.900024.2845+0.225%70,368-3.313%
2026-01-22		24.230024.260024.170024.2300+0.165%31,736-3.095%
2026-01-21		24.130024.190024.120024.1900+0.103%67,989-2.935%
2026-01-20		24.165024.165024.165024.1650-0.186%53,862-2.835%
2026-01-16		24.230024.280024.210024.2100-0.307%43,270-3.015%
2026-01-15		24.284624.284624.284624.2846-0.014%14,674-3.313%
2026-01-14		24.290024.290024.287924.2879+0.083%15,536-3.326%
2026-01-13		24.250024.300024.231024.2678+0.073%76,815-3.246%
2026-01-12		24.280024.280024.250024.25000.000%119-3.175%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC