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

BKFI
BNY Mellon Active Core Bond ETF
stock NYSE ETF

At Close
Oct 2, 2026 3:59:30 PM EDT
22.72USD-0.395%(-0.09)31,912
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Oct 2, 2026 4:10:30 PM EDT
22.72USD0.000%(0.00)6,101
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-10-02		22.820022.860022.690022.7200-0.171%31,9120.000%
2026-10-01		22.780022.810022.670022.7590-0.286%80,370-0.171%
2026-09-30		22.820022.824322.820022.8243-0.331%2,088-0.457%
2026-09-29		22.940022.940022.760022.9000+0.285%15,077-0.786%
2026-09-28		22.835022.850022.790022.8350-0.588%21,023-0.504%
2026-09-25		22.960022.970022.890022.9700+0.196%16,237-1.088%
2026-09-24		23.020023.060022.920022.9250-0.490%49,526-0.894%
2026-09-23		23.037823.037823.037823.0378-0.763%44-1.379%
2026-09-22		23.210023.235023.180023.2150-0.027%27,379-2.132%
2026-09-21		23.250023.250023.190023.2213+0.243%15,490-2.159%
2026-09-18		23.190023.190023.165023.1650-0.451%1,843-1.921%
2026-09-17		23.260023.270023.200023.2700+0.562%35,650-2.364%
2026-09-16		23.150023.190023.140023.1400+0.007%8,046-1.815%
2026-09-15		23.150023.160023.125023.1384-0.223%6,890-1.808%
2026-09-14		23.190023.210023.140023.1900+0.216%27,606-2.027%
2026-09-11		23.180023.260023.140023.1400-0.345%9,675-1.815%
2026-09-10		23.240023.240023.185023.2200-0.343%23,855-2.153%
2026-09-09		23.410023.410023.300023.3000-0.342%12,575-2.489%
2026-09-08		23.400023.430023.360023.3800-0.043%19,993-2.823%
2026-09-04		23.390023.440023.380023.3900-0.107%17,822-2.864%
2026-09-03		23.400023.450023.395023.4150+0.278%9,383-2.968%
2026-09-02		23.400023.400023.330023.3500-0.021%18,446-2.698%
2026-09-01		23.350023.430023.350023.3550-0.617%14,603-2.719%
2026-08-31		23.505023.530023.480023.5000-0.233%17,299-3.319%
2026-08-28		23.600023.600023.555023.5550-0.233%5,013-3.545%
2026-08-27		23.625023.625023.600023.6100+0.042%10,869-3.770%
2026-08-26		23.520023.630023.520023.6000-0.127%24,650-3.729%
2026-08-25		23.590023.650023.580023.6300+0.468%17,868-3.851%
2026-08-24		23.540023.580023.520023.5200+0.085%105,110-3.401%
2026-08-21		23.550023.550023.470023.5000-0.043%14,527-3.319%
2026-08-20		23.420023.545023.420023.5100-0.381%51,057-3.360%
2026-08-19		23.650023.650023.580023.6000+0.404%174,022-3.729%
2026-08-18		23.510023.510023.460023.5050+0.064%4,885-3.340%
2026-08-17		23.550023.550023.470023.4900-0.209%18,344-3.278%
2026-08-14		23.550023.560023.520023.5393-0.278%9,807-3.481%
2026-08-13		23.580023.620023.580023.6050+0.320%5,796-3.749%
2026-08-12		23.560023.570023.529823.5298+0.106%472-3.442%
2026-08-11		23.500023.505023.490023.5050+0.043%7,452-3.340%
2026-08-10		23.520023.520023.495023.4950-0.263%5,007-3.299%
2026-08-07		23.560023.560023.557023.5570+0.200%259-3.553%
2026-08-06		23.540023.540023.490023.5100-0.212%8,851-3.360%
2026-08-05		23.550023.620023.550023.5600-0.042%31,295-3.565%
2026-08-04		23.580023.590023.570023.5700+0.555%16,061-3.606%
2026-08-03		23.315023.490023.160023.4400-0.170%17,109-3.072%
2026-07-31		23.450023.480022.565023.4800-0.340%27,609-3.237%
2026-07-30		23.590023.600023.550023.5600+0.103%9,081-3.565%
2026-07-29		23.630023.630023.535723.5357-0.420%9,099-3.466%
2026-07-28		23.635023.635023.635023.6350+0.276%2,088-3.871%
2026-07-27		23.580023.580023.570023.5700+0.255%5,658-3.606%
2026-07-24		23.470023.560022.820023.5100+0.064%20,936-3.360%
2026-07-23		23.495023.495023.495023.4950-0.403%5,206-3.299%
2026-07-22		23.640023.640023.590023.59000.000%1,851-3.688%
2026-07-21		23.635023.635022.880023.5900-0.254%41,076-3.688%
2026-07-20		23.650023.650023.640023.6500-0.421%1,367-3.932%
2026-07-17		23.790023.790023.750023.7500+0.253%7,998-4.337%
2026-07-16		23.680123.695023.680123.6900-0.042%3,510-4.095%
2026-07-15		23.710023.720023.700023.7000+0.169%40,666-4.135%
2026-07-14		23.640023.670023.630023.6600+0.148%14,970-3.973%
2026-07-13		23.660023.670023.625023.6250-0.358%22,167-3.831%
2026-07-10		23.700623.730023.700623.7100-0.042%21,489-4.175%
2026-07-09		23.730023.760023.700023.7200+0.169%186,530-4.216%
2026-07-08		23.640023.700023.640023.6800-0.127%22,966-4.054%
2026-07-07		23.760023.780023.710023.7100-0.504%26,672-4.175%
2026-07-06		23.800023.830023.800023.8300+0.168%20,469-4.658%
2026-07-02		23.770023.830023.770023.7900-0.021%46,905-4.498%
2026-07-01		23.810023.820023.770023.7950-0.541%48,032-4.518%
2026-06-30		23.960023.960023.260023.9244-0.418%4,893-5.034%
2026-06-29		24.000024.040023.980024.0249+0.145%14,315-5.431%
2026-06-26		24.000024.017223.980023.9900+0.042%26,482-5.294%
2026-06-25		23.971124.000023.971123.9799+0.125%1,289-5.254%
2026-06-24		23.979023.979023.940023.9500+0.419%32,299-5.136%
2026-06-23		23.870023.876823.830023.8500+0.168%22,343-4.738%
2026-06-22		23.880023.880023.810023.8100-0.356%30,271-4.578%
2026-06-18		23.910023.910023.895023.8950+0.315%10,318-4.917%
2026-06-17		23.950023.950023.820023.8200-0.481%53,891-4.618%
2026-06-16		23.900023.935223.900023.9352+0.168%9,765-5.077%
2026-06-15		23.910023.910023.870023.8950+0.168%55,558-4.917%
2026-06-12		23.850023.855023.850023.8550+0.021%13,925-4.758%
2026-06-11		23.790023.850023.740023.8500+0.548%13,391-4.738%
2026-06-10		23.740023.770023.720023.7200+0.042%21,355-4.216%
2026-06-09		23.725023.742423.660023.7100+0.093%36,962-4.175%
2026-06-08		23.740023.740023.687923.6879-0.135%47,152-4.086%
2026-06-05		23.710023.738223.710023.7200-0.441%16,795-4.216%
2026-06-04		23.848623.848623.811823.8250+0.168%2,799-4.638%
2026-06-03		23.760023.785023.760023.7850-0.268%91,578-4.478%
2026-06-02		23.871423.871423.849023.8490+0.102%43,457-4.734%
2026-06-01		23.770023.825023.760023.8246-0.504%76,962-4.636%
2026-05-29		23.930123.990023.930023.9452+0.189%31,031-5.117%
2026-05-28		23.860023.920823.831023.9000+0.147%43,107-4.937%
2026-05-27		23.850023.865023.850023.8650+0.021%3,776-4.798%
2026-05-26		23.850023.860023.830023.8600+0.442%44,698-4.778%
2026-05-22		23.755023.755023.755023.7550+0.190%16,511-4.357%
2026-05-21		23.655023.710023.640023.7100-0.021%4,861-4.175%
2026-05-20		23.620023.715023.610023.7150+0.658%42,442-4.196%
2026-05-19		23.575023.575023.560023.5600-0.463%42,454-3.565%
2026-05-18		23.680023.680023.660023.6695+0.014%59,033-4.011%
2026-05-15		23.720023.720023.660023.6663-0.694%28,300-3.999%
2026-05-14		23.850023.866123.810023.8318+0.029%93,340-4.665%
2026-05-13		23.800023.825023.790023.8250+0.021%60,162-4.638%
2026-05-12		23.870023.870023.790023.8200-0.232%260,671-4.618%
2026-05-11		23.930023.940023.870023.8755-0.269%140,168-4.840%
2026-05-08		23.930023.950023.920023.9400+0.147%138,079-5.096%
2026-05-07		23.950023.979723.904923.9049-0.124%280,928-4.957%
2026-05-06		23.950023.975323.430023.9345+0.291%529,824-5.074%
2026-05-05		23.840023.870023.820023.8650+0.147%50,585-4.798%
2026-05-04		23.820123.830423.790023.8300-0.314%38,415-4.658%
2026-05-01		23.930023.934523.900123.9050-0.215%3,527-4.957%
2026-04-30		23.950023.961523.945023.9565+0.348%21,595-5.161%
2026-04-29		23.960023.960023.860023.8734-0.590%137,391-4.831%
2026-04-28		24.010024.020024.000024.0150-0.146%41,629-5.392%
2026-04-27		24.050024.051524.030024.0500-0.187%81,297-5.530%
2026-04-24		24.060024.110424.060024.0950+0.125%36,175-5.707%
2026-04-23		24.120024.120024.065024.0650-0.125%5,205-5.589%
2026-04-22		24.110024.110024.090024.0950+0.088%38,285-5.707%
2026-04-21		24.100024.113324.073724.0737-0.337%18,057-5.623%
2026-04-20		24.180024.180024.130024.1550+0.145%84,086-5.941%
2026-04-17		24.140024.180024.110024.1200+0.291%55,898-5.804%
2026-04-16		24.080024.080024.040124.0500-0.083%16,753-5.530%
2026-04-15		24.090024.090024.070024.0700-0.166%79,656-5.609%
2026-04-14		24.070024.120024.050024.1100+0.254%34,735-5.765%
2026-04-13		23.990024.049923.990024.0490+0.142%5,947-5.526%
2026-04-10		24.060024.060024.000024.0150-0.021%53,012-5.392%
2026-04-09		24.000024.080024.000024.0200-0.062%2,679-5.412%
2026-04-08		24.070024.070024.020024.0350+0.398%13,860-5.471%
2026-04-07		23.880023.939723.870023.9397-0.001%21,680-5.095%
2026-04-06		23.950023.950023.880023.9400-0.064%88,371-5.096%
2026-04-02		23.875023.967923.875023.9553+0.115%59,036-5.157%
2026-04-01		23.900023.927723.900023.9277-0.334%86,602-5.047%
2026-03-31		24.040024.070023.978024.0080+0.242%41,653-5.365%
2026-03-30		23.940023.950023.934523.9500+0.588%1,253-5.136%
2026-03-27		23.830023.830023.810023.8100-0.147%597-4.578%
2026-03-26		23.840023.845023.840023.8450-0.529%43,993-4.718%
2026-03-25		23.960023.988423.900023.9718+0.426%50,790-5.222%
2026-03-24		23.870023.896723.842023.8700-0.230%10,911-4.818%
2026-03-23		23.899423.925023.899423.9250+0.209%1,741-5.037%
2026-03-20		23.912023.912023.870023.8750-0.748%45,553-4.838%
2026-03-19		24.010024.055023.970024.0550+0.066%7,500-5.550%
2026-03-18		24.080024.080024.039224.0392-0.356%112,073-5.488%
2026-03-17		24.090024.150024.070024.1250+0.125%25,981-5.824%
2026-03-16		24.120024.130024.060024.0950+0.417%2,584-5.707%
2026-03-13		24.040024.040023.960023.9950-0.048%88,941-5.314%
2026-03-12		24.030024.100024.006224.0066-0.635%46,872-5.359%
2026-03-11		24.140024.166924.090024.1600-0.289%5,524-5.960%
2026-03-10		24.260024.310024.228924.2300-0.124%17,497-6.232%
2026-03-09		24.190024.260024.160024.2600+0.186%111,923-6.348%
2026-03-06		24.180024.240024.140024.2150-0.124%171,232-6.174%
2026-03-05		24.230024.280024.200024.2450-0.328%514,803-6.290%
2026-03-04		24.300024.380024.280024.3249-0.042%102,055-6.598%
2026-03-03		24.240024.335024.240024.3350-0.144%108,279-6.637%
2026-03-02		24.430024.430024.270024.3701-0.814%91,027-6.771%
2026-02-27		24.540024.570024.520024.5700+0.224%14,492-7.530%
2026-02-26		24.470024.530024.460024.5150+0.123%15,538-7.322%
2026-02-25		24.470024.530024.450024.4850-0.020%15,898-7.208%
2026-02-24		24.508324.529924.450024.4900-0.041%51,076-7.227%
2026-02-23		24.450024.500024.430024.5000+0.204%12,776-7.265%
2026-02-20		24.430024.470024.380024.45000.000%59,390-7.076%
2026-02-19		24.400024.480024.380024.4500-0.020%23,273-7.076%
2026-02-18		24.440024.460024.410024.4550-0.061%19,936-7.095%
2026-02-17		24.440024.470024.400024.47000.000%76,459-7.152%
2026-02-13		24.440024.510024.420024.4700+0.349%19,811-7.152%
2026-02-12		24.300024.385024.280024.3850+0.350%24,705-6.828%
2026-02-11		24.260024.420024.240024.3000+0.165%34,191-6.502%
2026-02-10		24.310024.370024.250024.2600+0.021%76,621-6.348%
2026-02-09		24.220424.255024.210024.2550+0.021%67,920-6.329%
2026-02-06		24.220024.252524.200024.2500+0.124%7,886-6.309%
2026-02-05		24.160024.260024.150024.2200+0.373%20,773-6.193%
2026-02-04		24.140024.160024.090024.1300-0.145%32,123-5.843%
2026-02-03		24.140024.165024.090024.1650+0.014%89,301-5.980%
2026-02-02		24.190024.200024.130024.1615-0.456%66,642-5.966%
2026-01-30		24.290024.310024.230024.2723+0.017%20,710-6.395%
2026-01-29		24.200024.310024.200024.2681+0.075%163,841-6.379%
2026-01-28		24.260024.270024.230024.2500-0.008%62,629-6.309%
2026-01-27		24.270024.293924.220024.2519-0.095%42,868-6.317%
2026-01-26		24.460024.460024.220024.2750-0.039%169,016-6.406%
2026-01-23		24.150024.284523.900024.2845+0.225%70,368-6.442%
2026-01-22		24.230024.260024.170024.2300+0.165%31,736-6.232%
2026-01-21		24.130024.190024.120024.1900+0.103%67,989-6.077%
2026-01-20		24.165024.165024.165024.1650-0.186%53,862-5.980%
2026-01-16		24.230024.280024.210024.2100-0.307%43,270-6.154%
2026-01-15		24.284624.284624.284624.2846-0.014%14,674-6.443%
2026-01-14		24.290024.290024.287924.2879+0.083%15,536-6.455%
2026-01-13		24.250024.300024.231024.2678+0.073%76,815-6.378%
2026-01-12		24.280024.280024.250024.25000.000%119-6.309%


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