Dark

BKLC
BNY Mellon US Large Cap Core Equity ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:50 PM EDT

47.65USD+0.740%(+0.35)218,921

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 27, 2026 8:00:30 AM EDT

47.91USD+1.286%(+0.61)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

47.63USD-0.042%(-0.02)38,002

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	47.5300	47.7700	47.0700	47.6300	+0.698%	218,943	0.000%
2026-07-30	46.9600	47.3600	46.8800	47.3000	+1.589%	323,349	+0.698%
2026-07-29	47.2300	47.3700	46.5200	46.5600	-1.439%	184,158	+2.298%
2026-07-28	47.1400	47.3800	46.9400	47.2400	+0.191%	575,729	+0.826%
2026-07-27	47.5000	47.5600	46.9550	47.1500	+0.021%	1,454,052	+1.018%
2026-07-24	47.1400	47.4500	47.0599	47.1400	+0.042%	393,383	+1.039%
2026-07-23	47.1600	47.4100	46.9600	47.1200	-1.257%	229,488	+1.082%
2026-07-22	47.6800	47.8901	47.6800	47.7200	-0.146%	155,150	-0.189%
2026-07-21	47.6800	47.8400	47.5400	47.7900	+0.908%	170,629	-0.335%
2026-07-20	47.7200	47.8200	47.3500	47.3600	-0.211%	231,443	+0.570%
2026-07-17	47.3467	47.7267	47.2967	47.4600	-1.049%	791,373	+0.358%
2026-07-16	48.0800	48.1883	47.7667	47.9633	-0.560%	701,442	-0.695%
2026-07-15	48.2300	48.2833	47.9417	48.2333	+0.381%	246,164	-1.251%
2026-07-14	48.0267	48.1500	47.9300	48.0500	+0.362%	361,770	-0.874%
2026-07-13	48.1267	48.1767	47.8233	47.8767	-0.767%	291,922	-0.515%
2026-07-10	48.1233	48.2833	47.8467	48.2467	+0.402%	243,726	-1.278%
2026-07-09	47.7533	48.0867	47.6900	48.0533	+0.818%	343,715	-0.881%
2026-07-08	47.5567	47.7100	47.2945	47.6633	-0.342%	628,213	-0.070%
2026-07-07	47.9933	48.0633	47.6667	47.8267	-0.485%	625,068	-0.411%
2026-07-06	47.9033	48.1300	47.7926	48.0600	+0.846%	236,313	-0.895%
2026-07-02	47.8167	48.0600	47.3350	47.6567	-0.063%	310,277	-0.056%
2026-07-01	47.6500	47.9400	47.4933	47.6867	-0.230%	232,071	-0.119%
2026-06-30	47.5367	47.9600	47.4967	47.7967	+0.625%	1,008,046	-0.349%
2026-06-29	47.2267	47.5467	46.9500	47.5000	+1.539%	187,450	+0.274%
2026-06-26	46.6667	47.1867	46.6000	46.7800	-0.412%	219,309	+1.817%
2026-06-25	47.3400	47.3400	46.7867	46.9733	+0.028%	290,267	+1.398%
2026-06-24	47.1000	47.3933	46.8234	46.9600	-0.149%	181,890	+1.427%
2026-06-23	47.0500	47.3700	46.9783	47.0300	-1.405%	137,840	+1.276%
2026-06-22	47.9200	48.0783	47.6517	47.7000	-0.362%	291,719	-0.147%
2026-06-18	47.9467	47.9567	47.6670	47.8733	+1.041%	986,091	-0.508%
2026-06-17	48.0667	48.0667	47.2700	47.3800	-1.141%	1,644,245	+0.528%
2026-06-16	48.2267	48.2867	47.9233	47.9267	-0.615%	306,591	-0.619%
2026-06-15	48.0767	48.3662	48.0767	48.2233	+1.773%	280,981	-1.230%
2026-06-12	47.3233	47.5800	47.0533	47.3833	+0.431%	219,049	+0.521%
2026-06-11	46.5300	47.2833	46.3000	47.1800	+1.813%	308,916	+0.954%
2026-06-10	46.8100	47.1267	46.3367	46.3400	-1.628%	244,403	+2.784%
2026-06-09	47.6000	47.7533	46.1467	47.1067	-0.317%	322,946	+1.111%
2026-06-08	47.4800	47.6367	47.2214	47.2567	+0.368%	386,776	+0.790%
2026-06-05	48.0833	48.1400	47.0333	47.0833	-2.767%	766,684	+1.161%
2026-06-04	48.0567	48.5167	48.0567	48.4233	+0.456%	278,591	-1.638%
2026-06-03	48.5133	48.5300	48.2033	48.2033	-0.741%	197,048	-1.189%
2026-06-02	48.3967	48.6100	48.3967	48.5633	+0.199%	392,686	-1.922%
2026-06-01	48.2567	48.5667	48.2567	48.4667	+0.227%	379,742	-1.726%
2026-05-29	48.3200	48.4400	48.2300	48.3567	+0.270%	556,235	-1.503%
2026-05-28	47.8967	48.2633	47.8433	48.2267	+0.619%	2,015,197	-1.237%
2026-05-27	48.0333	48.0333	47.7967	47.9300	-0.021%	279,898	-0.626%
2026-05-26	47.8900	48.0383	47.8200	47.9400	+0.742%	388,117	-0.647%
2026-05-22	47.6467	47.8100	47.5367	47.5867	+0.359%	247,427	+0.091%
2026-05-21	47.1267	47.5367	47.0533	47.4167	+0.282%	336,901	+0.450%
2026-05-20	46.9067	47.3033	46.8583	47.2833	+1.054%	192,485	+0.733%
2026-05-19	46.8600	47.0400	46.6300	46.7900	-0.588%	157,883	+1.795%
2026-05-18	47.2000	47.3030	46.7700	47.0667	-0.113%	535,988	+1.197%
2026-05-15	47.3767	47.4300	47.0833	47.1200	-1.313%	195,237	+1.082%
2026-05-14	47.4800	47.8267	47.4800	47.7467	+0.824%	222,867	-0.244%
2026-05-13	47.0900	47.4700	46.9500	47.3567	+0.623%	183,263	+0.577%
2026-05-12	47.0300	47.1100	46.6567	47.0633	-0.219%	257,585	+1.204%
2026-05-11	46.9567	47.2483	46.9567	47.1667	+0.284%	339,388	+0.982%
2026-05-08	46.8867	47.0450	46.8617	47.0333	+0.822%	3,786,089	+1.269%
2026-05-07	46.9367	46.9649	46.5650	46.6500	-0.448%	254,928	+2.101%
2026-05-06	46.5267	46.8833	46.5100	46.8600	+1.429%	566,686	+1.643%
2026-05-05	46.0567	46.2733	46.0567	46.2000	+0.815%	376,032	+3.095%
2026-05-04	45.9733	46.0900	45.6433	45.8267	-0.297%	657,598	+3.935%
2026-05-01	46.0300	46.2433	45.9633	45.9633	+0.378%	692,329	+3.626%
2026-04-30	45.5867	45.9033	45.3333	45.7900	+0.941%	942,843	+4.018%
2026-04-29	45.3467	45.3670	45.1833	45.3633	0.000%	189,426	+4.997%
2026-04-28	45.3767	45.4433	45.2117	45.3633	-0.526%	260,241	+4.997%
2026-04-27	45.4667	45.6433	45.4467	45.6033	+0.132%	297,037	+4.444%
2026-04-24	45.3833	45.5800	45.2433	45.5433	+0.760%	237,545	+4.582%
2026-04-23	45.3000	45.4467	44.8167	45.2000	-0.433%	257,708	+5.376%
2026-04-22	45.3200	45.4033	45.2400	45.3967	+1.024%	275,147	+4.920%
2026-04-21	45.3700	45.4083	44.8666	44.9367	-0.670%	279,320	+5.994%
2026-04-20	45.2600	45.2917	45.0700	45.2400	-0.154%	237,781	+5.283%
2026-04-17	45.0967	45.4417	45.0434	45.3100	+1.206%	520,607	+5.120%
2026-04-16	44.7500	44.8433	44.5900	44.7700	+0.216%	339,952	+6.388%
2026-04-15	44.3867	44.6900	44.3167	44.6733	+0.858%	437,143	+6.618%
2026-04-14	43.9000	44.3133	43.8933	44.2933	+1.196%	15,538,621	+7.533%
2026-04-13	43.1967	43.7700	43.1318	43.7700	+1.062%	1,737,844	+8.819%
2026-04-10	43.4567	43.4600	43.2400	43.3100	-0.077%	522,944	+9.975%
2026-04-09	43.0267	43.4067	42.9534	43.3433	+0.557%	543,174	+9.890%
2026-04-08	43.1533	43.1867	42.8350	43.1033	+2.537%	368,340	+10.502%
2026-04-07	41.9100	42.0467	41.5167	42.0367	+0.103%	361,484	+13.306%
2026-04-06	41.8233	42.0467	41.8233	41.9933	+0.455%	1,245,501	+13.423%
2026-04-02	41.2400	41.9333	41.1478	41.8033	+0.072%	389,337	+13.938%
2026-04-01	41.6733	41.9800	41.6133	41.7733	+0.409%	442,598	+14.020%
2026-03-31	40.8333	41.6300	40.8133	41.6033	+2.970%	893,540	+14.486%
2026-03-30	40.9000	40.9000	40.2133	40.4033	-0.394%	16,942,307	+17.886%
2026-03-27	41.0733	41.0733	40.4850	40.5633	-1.696%	485,721	+17.421%
2026-03-26	41.7267	41.8617	41.2433	41.2633	-1.754%	733,861	+15.429%
2026-03-25	42.0967	42.2467	41.8767	42.0000	+0.591%	865,526	+13.405%
2026-03-24	41.6700	41.9700	41.5700	41.7533	-0.437%	282,895	+14.075%
2026-03-23	42.0700	42.3797	41.8833	41.9367	+1.093%	432,952	+13.576%
2026-03-20	42.0233	42.0233	41.2564	41.4833	-1.473%	475,595	+14.817%
2026-03-19	41.8667	42.2783	41.8067	42.1033	-0.276%	360,820	+13.127%
2026-03-18	42.6133	42.7033	42.1994	42.2200	-1.355%	340,445	+12.814%
2026-03-17	42.8700	43.0250	42.7533	42.8000	+0.289%	320,937	+11.285%
2026-03-16	42.6200	42.8767	42.5667	42.6767	+1.050%	244,432	+11.607%
2026-03-13	42.6500	42.8300	42.1820	42.2333	-0.581%	336,789	+12.778%
2026-03-12	42.8167	42.8406	42.4583	42.4800	-1.518%	438,993	+12.123%
2026-03-11	43.2100	43.3400	42.9500	43.1350	-0.073%	233,176	+10.421%
2026-03-10	43.2600	43.5566	43.0533	43.1667	-0.216%	404,023	+10.340%
2026-03-09	42.5000	43.3333	42.2783	43.2600	+0.894%	410,621	+10.102%
2026-03-06	42.9300	43.1133	42.7333	42.8767	-1.319%	370,294	+11.086%
2026-03-05	43.4833	43.6578	43.0850	43.4500	-0.580%	643,731	+9.620%
2026-03-04	43.4867	43.8067	43.3533	43.7033	+0.815%	302,447	+8.985%
2026-03-03	43.0700	43.5133	42.6700	43.3500	-1.005%	476,477	+9.873%
2026-03-02	43.2900	43.9066	43.2337	43.7900	+0.008%	493,367	+8.769%
2026-02-27	43.5400	43.7867	43.4767	43.7867	-0.334%	492,029	+8.777%
2026-02-26	44.1900	44.1900	43.6333	43.9333	-0.551%	1,321,342	+8.414%
2026-02-25	43.9933	44.2000	43.9933	44.1767	+0.837%	257,329	+7.817%
2026-02-24	43.4600	43.8367	43.3267	43.8100	+0.774%	1,433,018	+8.719%
2026-02-23	43.8467	43.9467	43.3433	43.4733	-1.062%	386,077	+9.562%
2026-02-20	43.4900	43.9500	43.4900	43.9400	+0.695%	418,380	+8.398%
2026-02-19	43.5800	43.7333	43.4800	43.6367	-0.191%	318,231	+9.151%
2026-02-18	43.6033	43.9000	43.5700	43.7200	+0.529%	239,853	+8.943%
2026-02-17	43.3267	43.6300	43.0500	43.4900	+0.100%	744,768	+9.519%
2026-02-13	43.4367	43.7367	43.2333	43.4467	+0.131%	459,978	+9.629%
2026-02-12	44.2433	44.2892	43.3500	43.3900	-1.617%	284,886	+9.772%
2026-02-11	44.4133	44.4297	43.9367	44.1033	-0.045%	348,024	+7.996%
2026-02-10	44.3167	44.4033	44.0933	44.1233	-0.256%	275,016	+7.948%
2026-02-09	43.9367	44.3483	43.9275	44.2367	+0.553%	506,367	+7.671%
2026-02-06	43.4400	44.0800	43.3800	43.9933	+1.970%	345,753	+8.266%
2026-02-05	43.3500	43.5100	43.0333	43.1433	-1.357%	537,918	+10.400%
2026-02-04	43.9967	44.0300	43.4133	43.7367	-0.433%	1,626,420	+8.902%
2026-02-03	44.3833	44.4050	43.6000	43.9267	-0.954%	1,167,351	+8.431%
2026-02-02	43.9500	44.4394	43.9500	44.3500	+0.567%	236,511	+7.396%
2026-01-30	44.1467	44.2833	43.8400	44.1000	-0.489%	890,421	+8.005%
2026-01-29	44.4733	44.5200	43.7418	44.3167	-0.300%	319,653	+7.476%
2026-01-28	44.5400	44.5793	44.3433	44.4500	+0.045%	1,650,015	+7.154%
2026-01-27	44.3600	44.4867	44.3100	44.4300	+0.414%	282,132	+7.202%
2026-01-26	44.1133	44.3333	44.1133	44.2467	+0.515%	308,931	+7.646%
2026-01-23	43.9733	44.1245	43.9019	44.0200	+0.038%	280,245	+8.201%
2026-01-22	44.0433	44.1347	43.8800	44.0033	+0.525%	323,925	+8.242%
2026-01-21	43.3900	43.9783	43.3159	43.7733	+1.132%	457,998	+8.811%
2026-01-20	43.5467	43.7336	43.2321	43.2833	-2.052%	425,490	+10.042%
2026-01-16	44.3200	44.3493	44.1033	44.1900	-0.068%	204,048	+7.785%
2026-01-15	44.3767	44.4333	44.1717	44.2200	+0.249%	281,262	+7.711%
2026-01-14	44.1567	44.2060	43.8500	44.1100	-0.496%	264,609	+7.980%
2026-01-13	44.4600	44.4800	44.1869	44.3300	-0.188%	811,743	+7.444%
2026-01-12	44.1500	44.4867	44.1500	44.4133	+0.120%	811,710	+7.243%
2026-01-09	44.1500	44.4233	44.0500	44.3600	+0.673%	305,868	+7.372%
2026-01-08	44.0733	44.1367	43.9733	44.0633	-0.091%	258,183	+8.094%
2026-01-07	44.2633	44.3733	44.0833	44.1033	-0.309%	277,041	+7.996%
2026-01-06	44.0133	44.2578	43.9900	44.2400	+0.576%	350,013	+7.663%
2026-01-05	43.8900	44.0842	43.8900	43.9867	+0.687%	286,347	+8.283%
2026-01-02	43.8267	43.8983	43.4803	43.6867	+0.199%	387,264	+9.026%
2025-12-31	43.9333	43.9333	43.5767	43.6000	-0.721%	678,174	+9.243%
2025-12-30	43.9333	44.0020	43.8933	43.9167	-0.121%	336,417	+8.455%
2025-12-29	43.9433	44.0200	43.8600	43.9700	-0.640%	209,943	+8.324%
2025-12-26	44.3000	44.3447	44.2033	44.2533	-0.060%	243,831	+7.630%
2025-12-24	44.1333	44.2933	44.1100	44.2800	+0.393%	137,535	+7.565%
2025-12-23	43.8700	44.1267	43.8700	44.1067	+0.410%	269,850	+7.988%
2025-12-22	43.8467	43.9467	43.7900	43.9267	+0.680%	304,062	+8.431%
2025-12-19	43.3867	43.6650	43.3867	43.6300	+0.933%	321,828	+9.168%
2025-12-18	43.2967	43.5033	43.1400	43.2267	+0.816%	288,804	+10.187%
2025-12-17	43.4517	43.4517	42.8767	42.8767	-1.206%	311,547	+11.086%
2025-12-16	43.4167	43.5000	43.1367	43.4000	-0.207%	295,227	+9.747%
2025-12-15	43.8633	43.8633	43.4033	43.4900	-0.199%	225,753	+9.519%
2025-12-12	44.0167	44.0661	43.4641	43.5767	-1.127%	346,740	+9.302%
2025-12-11	43.8033	44.0900	43.6667	44.0733	+0.189%	281,364	+8.070%
2025-12-10	43.6867	44.0700	43.6000	43.9900	+0.694%	216,360	+8.275%
2025-12-09	43.7000	43.8467	43.6863	43.6867	-0.099%	240,780	+9.026%
2025-12-08	43.9233	43.9233	43.6083	43.7300	-0.289%	183,744	+8.918%
2025-12-05	43.8800	44.0433	43.8067	43.8567	+0.160%	192,141	+8.604%
2025-12-04	43.8667	43.8667	43.6000	43.7867	+0.023%	232,080	+8.777%
2025-12-03	43.5367	43.8233	43.4866	43.7767	+0.444%	581,217	+8.802%
2025-12-02	43.6433	43.7320	43.4800	43.5833	+0.138%	386,454	+9.285%
2025-12-01	43.4300	43.6640	43.4150	43.5233	-0.442%	320,838	+9.436%
2025-11-28	43.5400	43.7167	43.5133	43.7167	+0.575%	141,978	+8.951%
2025-11-26	43.3333	43.5767	43.2800	43.4667	+0.718%	339,825	+9.578%
2025-11-25	42.7233	43.2200	42.5500	43.1567	+0.928%	291,051	+10.365%
2025-11-24	42.3567	42.8275	42.3567	42.7600	+1.560%	337,713	+11.389%
2025-11-21	41.8633	42.4258	41.5567	42.1033	+0.967%	261,432	+13.127%
2025-11-20	43.0633	43.1750	41.6667	41.7000	-1.589%	417,948	+14.221%
2025-11-19	42.2700	42.6467	42.1167	42.3733	+0.363%	317,841	+12.406%
2025-11-18	42.3433	42.5117	41.9533	42.2200	-0.799%	631,734	+12.814%
2025-11-17	42.8400	43.0557	42.3367	42.5600	-0.993%	581,493	+11.913%
2025-11-14	42.5533	43.2018	42.3700	42.9867	+0.070%	354,192	+10.802%
2025-11-13	43.5100	43.5667	42.8733	42.9567	-1.791%	216,078	+10.879%
2025-11-12	43.8633	43.8633	43.5967	43.7400	+0.107%	365,823	+8.893%
2025-11-11	43.5100	43.7467	43.4433	43.6933	+0.199%	172,683	+9.010%
2025-11-10	43.3800	43.6667	43.2233	43.6067	+1.560%	203,229	+9.226%
2025-11-07	42.7400	42.9467	42.3163	42.9367	+0.109%	330,900	+10.931%
2025-11-06	43.3400	43.3593	42.8343	42.8900	-1.168%	257,448	+11.052%
2025-11-05	43.2267	43.6000	43.1933	43.3967	+0.300%	258,390	+9.755%
2025-11-04	43.2933	43.5450	43.1934	43.2667	-1.202%	364,032	+10.085%
2025-11-03	43.9433	43.9433	43.5663	43.7933	+0.290%	354,141	+8.761%
2025-10-31	43.8933	43.8933	43.5233	43.6667	+0.230%	1,300,830	+9.076%
2025-10-30	43.7667	43.9200	43.5403	43.5667	-1.067%	530,184	+9.327%
2025-10-29	44.1033	44.1666	43.7600	44.0367	+0.076%	256,356	+8.160%
2025-10-28	44.0267	44.1100	43.9008	44.0033	+0.251%	316,602	+8.242%
2025-10-27	43.7467	43.9133	43.7100	43.8933	+1.214%	568,833	+8.513%
2025-10-24	43.3167	43.4528	43.3167	43.3667	+0.822%	167,274	+9.831%
2025-10-23	42.7767	43.0767	42.7567	43.0133	+0.647%	321,660	+10.733%
2025-10-22	43.0400	43.0400	42.4667	42.7367	-0.566%	693,369	+11.450%
2025-10-21	43.0133	43.1000	42.9167	42.9800	+0.016%	680,070	+10.819%
2025-10-20	42.7400	43.0467	42.7400	42.9733	+1.026%	1,190,673	+10.836%
2025-10-17	42.2367	42.6200	42.1633	42.5367	+0.528%	220,242	+11.974%
2025-10-16	42.7333	42.8212	42.1330	42.3133	-0.634%	1,053,636	+12.565%
2025-10-15	42.7300	42.9167	42.2667	42.5833	+0.369%	318,324	+11.851%
2025-10-14	42.0900	42.6267	41.8667	42.4267	-0.110%	309,783	+12.264%
2025-10-13	42.3267	42.5500	42.2534	42.4733	+1.578%	225,756	+12.141%
2025-10-10	43.0333	43.1467	41.8133	41.8133	-2.699%	384,159	+13.911%
2025-10-09	43.1433	43.1433	42.8467	42.9733	-0.271%	245,259	+10.836%
2025-10-08	42.9333	43.1033	42.8800	43.0900	+0.623%	381,579	+10.536%
2025-10-07	43.0867	43.0867	42.7337	42.8233	-0.419%	456,933	+11.224%
2025-10-06	43.0300	43.0681	42.8800	43.0033	+0.397%	180,024	+10.759%
2025-10-03	42.9167	43.0600	42.7889	42.8333	-0.016%	279,510	+11.199%
2025-10-02	42.9467	42.9467	42.7067	42.8400	+0.093%	284,442	+11.181%
2025-10-01	42.4767	42.8549	42.4767	42.8000	+0.016%	1,295,961	+11.285%
2025-09-30	42.5933	42.7933	42.4800	42.7933	+0.414%	755,094	+11.302%
2025-09-29	42.6867	42.7222	42.5167	42.6167	+0.298%	255,849	+11.764%
2025-09-26	42.3667	42.5235	42.2500	42.4900	+0.552%	212,796	+12.097%
2025-09-25	42.2600	42.3336	42.0517	42.2567	-0.440%	162,072	+12.716%
2025-09-24	42.7000	42.7000	42.3933	42.4433	-0.399%	558,021	+12.220%
2025-09-23	42.8533	42.8636	42.5333	42.6133	-0.545%	197,454	+11.773%
2025-09-22	42.5600	42.8733	42.5567	42.8467	+0.453%	423,540	+11.164%
2025-09-19	42.5700	42.6733	42.4333	42.6533	+0.558%	274,587	+11.668%
2025-09-18	42.4133	42.5520	42.3500	42.4167	+0.458%	353,154	+12.291%
2025-09-17	42.2633	42.3633	41.9033	42.2233	-0.071%	233,187	+12.805%
2025-09-16	42.3667	42.3667	42.2134	42.2533	-0.103%	145,662	+12.725%
2025-09-15	42.2367	42.3166	42.2167	42.2967	+0.555%	258,009	+12.609%
2025-09-12	42.1067	42.1820	42.0612	42.0633	-0.024%	173,724	+13.234%
2025-09-11	41.8667	42.1367	41.8550	42.0733	+0.718%	273,948	+13.207%
2025-09-10	41.8667	41.9198	41.6525	41.7733	+0.384%	631,842	+14.020%
2025-09-09	41.5467	41.6418	41.4267	41.6133	+0.209%	248,358	+14.459%
2025-09-08	41.5033	41.5833	41.4167	41.5267	+0.371%	1,081,047	+14.697%
2025-09-05	41.6800	41.7100	41.1333	41.3733	-0.361%	204,381	+15.123%
2025-09-04	41.2267	41.5233	41.1683	41.5233	+0.850%	3,253,071	+14.707%
2025-09-03	41.1167	41.2033	40.9633	41.1733	+0.504%	330,777	+15.682%
2025-09-02	40.7267	40.9667	40.6001	40.9667	-0.598%	266,283	+16.265%
2025-08-29	41.4167	41.4167	41.1433	41.2133	-0.651%	579,321	+15.569%
2025-08-28	41.3933	41.5333	41.3033	41.4833	+0.330%	226,464	+14.817%
2025-08-27	41.2267	41.3833	41.2267	41.3467	+0.226%	164,883	+15.197%
2025-08-26	41.0600	41.2567	41.0093	41.2533	+0.438%	185,709	+15.457%
2025-08-25	41.1600	41.2403	41.0633	41.0733	-0.404%	260,166	+15.963%
2025-08-22	40.7567	41.3200	40.7400	41.2400	+1.526%	231,642	+15.495%
2025-08-21	40.6533	40.7496	40.5033	40.6200	-0.368%	210,891	+17.258%
2025-08-20	40.8533	40.8533	40.4300	40.7700	-0.228%	160,437	+16.826%
2025-08-19	41.1300	41.1600	40.7977	40.8633	-0.689%	162,495	+16.559%
2025-08-18	41.1033	41.1533	41.0684	41.1467	+0.089%	336,660	+15.757%
2025-08-15	41.3000	41.3000	41.1000	41.1100	-0.218%	234,198	+15.860%
2025-08-14	41.0933	41.2600	41.0767	41.2000	-0.008%	236,850	+15.607%
2025-08-13	41.2633	41.3133	41.0734	41.2033	+0.284%	209,946	+15.598%
2025-08-12	40.8400	41.1167	40.7333	41.0867	+1.066%	201,309	+15.926%
2025-08-11	40.7733	40.8833	40.6067	40.6533	-0.229%	220,134	+17.161%
2025-08-08	40.5900	40.7997	40.5900	40.7467	+0.676%	195,807	+16.893%
2025-08-07	40.7067	40.7350	40.2391	40.4733	-0.033%	208,899	+17.683%
2025-08-06	40.2467	40.5233	40.1967	40.4867	+0.730%	280,428	+17.644%
2025-08-05	40.4133	40.4633	40.1300	40.1933	-0.413%	209,175	+18.502%
2025-08-04	39.9900	40.3800	39.9900	40.3600	+1.577%	237,063	+18.013%
2025-08-01	40.0667	40.0667	39.6133	39.7333	-2.119%	477,651	+19.874%
2025-07-31	40.9233	40.9233	40.3717	40.5933	+0.016%	487,173	+17.335%
2025-07-30	40.6433	40.7567	40.3967	40.5867	-0.082%	399,630	+17.354%
2025-07-29	40.8267	40.8267	40.5553	40.6200	-0.295%	194,373	+17.258%
2025-07-28	40.7733	40.8056	40.6467	40.7400	+0.016%	444,120	+16.912%
2025-07-25	40.5767	40.7619	40.5735	40.7333	+0.460%	223,635	+16.931%
2025-07-24	40.5767	40.6600	40.5333	40.5467	+0.082%	142,872	+17.469%
2025-07-23	40.3633	40.5133	40.2500	40.5133	+0.763%	310,617	+17.566%
2025-07-22	40.2400	40.2400	40.0400	40.2067	-0.016%	199,242	+18.463%
2025-07-21	40.2200	40.3883	40.1933	40.2133	+0.149%	2,985,126	+18.443%
2025-07-18	40.2600	40.2600	40.0683	40.1533	-0.017%	226,272	+18.620%
2025-07-17	39.9333	40.1800	39.9333	40.1600	+0.601%	193,449	+18.601%
2025-07-16	39.8733	39.9433	39.5483	39.9200	+0.369%	384,180	+19.314%
2025-07-15	40.1267	40.1267	39.7733	39.7733	-0.351%	202,872	+19.754%
2025-07-14	39.8067	39.9600	39.7527	39.9133	+0.201%	210,588	+19.334%
2025-07-11	39.8033	39.9133	39.7133	39.8333	-0.409%	239,886	+19.573%
2025-07-10	39.9100	40.0433	39.8067	39.9967	+0.318%	312,039	+19.085%
2025-07-09	39.7733	39.9140	39.6950	39.8700	+0.606%	124,764	+19.463%
2025-07-08	39.7467	39.7557	39.5967	39.6300	-0.109%	243,108	+20.187%
2025-07-07	39.8300	39.8825	39.5100	39.6733	-0.784%	196,281	+20.056%
2025-07-03	39.8000	40.0233	39.8000	39.9867	+0.900%	167,571	+19.115%
2025-07-02	39.4567	39.6600	39.4200	39.6300	+0.473%	271,725	+20.187%
2025-07-01	39.4000	39.5400	39.3333	39.4433	-0.085%	344,352	+20.756%
2025-06-30	39.5967	39.6900	39.4633	39.4767	+0.135%	684,642	+20.653%
2025-06-27	39.3133	39.5133	39.1667	39.4233	+0.484%	695,280	+20.817%
2025-06-26	39.0300	39.2533	38.9933	39.2333	+0.805%	505,158	+21.402%
2025-06-25	38.9933	39.0200	38.8233	38.9200	+0.043%	273,306	+22.379%
2025-06-24	38.7100	38.9463	38.6933	38.9033	+1.214%	204,801	+22.432%
2025-06-23	38.1000	38.4467	37.9967	38.4367	+0.972%	205,941	+23.918%
2025-06-20	38.3733	38.3896	38.0133	38.0667	-0.331%	219,717	+25.122%
2025-06-18	38.2367	38.4263	38.1267	38.1933	-0.018%	333,960	+24.708%
2025-06-17	38.3533	38.4278	38.1533	38.2000	-0.805%	245,895	+24.686%
2025-06-16	38.3567	38.6033	38.3567	38.5100	+0.961%	251,439	+23.682%
2025-06-13	38.2333	38.4333	38.0367	38.1433	-1.029%	259,935	+24.871%
2025-06-12	38.3367	38.5491	38.3367	38.5400	+0.286%	278,364	+23.586%
2025-06-11	38.6033	38.6500	38.3133	38.4300	-0.268%	687,156	+23.940%
2025-06-10	38.3633	38.5431	38.2900	38.5333	+0.583%	636,453	+23.607%
2025-06-09	38.3467	38.4066	38.2433	38.3100	+0.026%	511,320	+24.328%
2025-06-06	38.2400	38.3667	38.1550	38.3000	+1.020%	433,131	+24.360%
2025-06-05	38.1900	38.2800	37.7833	37.9133	-0.473%	486,033	+25.629%
2025-06-04	38.1500	38.2000	38.0433	38.0933	+0.026%	295,491	+25.035%
2025-06-03	37.8600	38.1333	37.8500	38.0833	+0.519%	427,833	+25.068%
2025-06-02	37.5467	37.8867	37.3983	37.8867	+0.282%	592,026	+25.717%
2025-05-30	37.5900	37.7800	37.2467	37.7800	+0.301%	1,563,258	+26.072%
2025-05-29	37.8800	37.8800	37.4400	37.6667	+0.418%	332,508	+26.451%
2025-05-28	37.7533	37.7960	37.5067	37.5100	-0.513%	218,667	+26.979%
2025-05-27	37.4000	37.7400	37.3100	37.7033	+2.048%	300,705	+26.328%
2025-05-23	36.7500	37.1200	36.7467	36.9467	-0.752%	277,722	+28.915%
2025-05-22	37.1933	37.4466	37.1333	37.2267	+0.018%	264,630	+27.946%
2025-05-21	37.5600	37.8067	37.1433	37.2200	-1.560%	525,915	+27.969%
2025-05-20	37.8433	37.9031	37.6300	37.8100	-0.360%	367,692	+25.972%
2025-05-19	37.5000	38.1050	37.5000	37.9467	+0.158%	17,859,087	+25.518%
2025-05-16	37.7333	37.9200	37.6333	37.8867	+0.682%	225,753	+25.717%
2025-05-15	37.3400	37.6867	37.3267	37.6300	+0.329%	326,685	+26.575%
2025-05-14	37.5200	37.5733	37.3567	37.5067	+0.116%	630,930	+26.991%
2025-05-13	37.2200	37.5667	37.1700	37.4633	+0.798%	829,518	+27.138%
2025-05-12	37.0600	37.1667	36.7733	37.1667	+3.308%	801,963	+28.152%
2025-05-09	36.1367	36.1800	35.9000	35.9767	0.000%	351,921	+32.391%
2025-05-08	36.0400	36.3464	35.8400	35.9767	+0.681%	152,226	+32.391%
2025-05-07	35.6667	35.8100	35.5268	35.7333	+0.299%	296,832	+33.293%
2025-05-06	35.5667	35.8364	35.4932	35.6267	-0.660%	200,049	+33.692%
2025-05-05	35.8467	36.1000	35.8333	35.8633	-0.692%	758,151	+32.810%
2025-05-02	35.9633	36.2166	35.8440	36.1133	+1.461%	226,629	+31.890%
2025-05-01	35.7100	35.9367	35.5367	35.5933	+0.926%	147,543	+33.817%
2025-04-30	34.8567	35.4367	34.4933	35.2667	-0.028%	1,029,303	+35.057%
2025-04-29	34.9400	35.3643	34.9400	35.2767	+0.580%	433,842	+35.018%
2025-04-28	35.1400	35.2372	34.7433	35.0733	+0.086%	97,608	+35.801%
2025-04-25	34.7900	35.0867	34.6867	35.0433	+0.873%	341,316	+35.918%
2025-04-24	34.1500	34.8367	34.0900	34.7400	+1.917%	766,602	+37.104%
2025-04-23	34.3767	34.7100	33.9967	34.0867	+1.741%	233,721	+39.732%
2025-04-22	33.0500	33.6767	33.0034	33.5033	+2.436%	290,139	+42.165%
2025-04-21	33.1633	33.1633	32.3400	32.7067	-2.368%	302,346	+45.628%
2025-04-17	33.5567	33.7717	33.3267	33.5000	+0.299%	170,550	+42.179%
2025-04-16	33.8000	33.9967	33.0700	33.4000	-2.576%	304,026	+42.605%
2025-04-15	34.3000	34.5082	34.1321	34.2833	+0.156%	707,892	+38.931%
2025-04-14	34.6000	34.6000	33.9333	34.2300	+0.914%	522,807	+39.147%
2025-04-11	33.2667	34.0567	33.1249	33.9200	+1.638%	394,929	+40.419%
2025-04-10	33.8200	33.8667	32.4200	33.3733	-3.452%	330,807	+42.719%
2025-04-09	31.3600	34.6917	31.3443	34.5667	+9.458%	591,159	+37.792%
2025-04-08	33.1767	33.3333	31.0867	31.5800	-1.518%	548,289	+50.823%
2025-04-07	31.0200	33.2825	30.6333	32.0667	-0.145%	1,109,952	+48.534%
2025-04-04	33.2500	33.3600	32.0500	32.1133	-6.028%	19,757,418	+48.319%
2025-04-03	34.6467	34.8062	34.1267	34.1733	-4.828%	528,531	+39.378%
2025-04-02	35.2867	36.0467	35.2751	35.9067	+0.654%	722,391	+32.649%
2025-04-01	35.4067	35.7667	35.1800	35.6733	+0.658%	679,383	+33.517%
2025-03-31	35.0333	35.6783	34.8667	35.4400	-0.075%	977,571	+34.396%
2025-03-28	36.0700	36.0900	35.4063	35.4667	-1.917%	205,236	+34.295%
2025-03-27	36.1900	36.4200	36.0700	36.1600	-0.450%	119,832	+31.720%
2025-03-26	36.7333	36.7733	36.2200	36.3233	-1.242%	258,660	+31.128%
2025-03-25	36.7667	36.8332	36.6633	36.7800	+0.346%	180,099	+29.500%
2025-03-24	36.4400	36.7117	36.4400	36.6533	+1.702%	193,368	+29.947%
2025-03-21	35.6867	36.0667	35.6433	36.0400	+0.056%	193,956	+32.159%
2025-03-20	35.8567	36.3085	35.8567	36.0200	-0.111%	405,084	+32.232%
2025-03-19	35.8033	36.3167	35.7200	36.0600	+1.112%	468,696	+32.085%
2025-03-18	35.9333	35.9667	35.5647	35.6633	-1.191%	282,510	+33.555%
2025-03-17	35.7733	36.2467	35.7733	36.0933	+0.782%	250,083	+31.964%
2025-03-14	35.3633	36.0317	35.3633	35.8133	+2.090%	125,628	+32.995%
2025-03-13	35.5133	35.5333	34.9533	35.0800	-1.387%	209,112	+35.775%
2025-03-12	35.7533	35.7533	35.2600	35.5733	+0.584%	230,442	+33.893%
2025-03-11	35.5200	35.7600	35.0764	35.3667	-0.748%	212,808	+34.675%
2025-03-10	36.1067	36.1717	35.3333	35.6333	-2.765%	383,190	+33.667%
2025-03-07	36.3667	36.7033	36.0000	36.6467	+0.531%	1,225,983	+29.971%
2025-03-06	36.6800	36.9567	36.2968	36.4533	-1.981%	324,243	+30.660%
2025-03-05	36.7667	37.2704	36.5467	37.1900	+1.115%	430,137	+28.072%
2025-03-04	36.9133	37.2833	36.4235	36.7800	-1.182%	678,507	+29.500%
2025-03-03	37.9867	38.0452	36.9632	37.2200	-1.699%	416,838	+27.969%
2025-02-28	37.2867	37.8867	37.1233	37.8633	+1.546%	393,792	+25.795%
2025-02-27	38.0567	38.0800	37.2533	37.2867	-1.584%	342,684	+27.740%
2025-02-26	37.9733	38.2067	37.7333	37.8867	+0.071%	212,181	+25.717%
2025-02-25	38.0500	38.0814	37.6000	37.8600	-0.482%	317,964	+25.806%
2025-02-24	38.4067	38.4567	38.0200	38.0433	-0.653%	619,419	+25.199%
2025-02-21	38.9833	38.9833	38.2604	38.2933	-1.779%	248,160	+24.382%
2025-02-20	39.0767	39.0767	38.7667	38.9867	-0.375%	170,640	+22.170%
2025-02-19	38.9733	39.1667	38.9533	39.1333	+0.119%	210,144	+21.712%
2025-02-18	39.0667	39.0867	38.9000	39.0867	+0.240%	193,560	+21.857%
2025-02-14	38.9933	39.0416	38.9400	38.9933	+0.017%	508,491	+22.149%
2025-02-13	38.6667	38.9933	38.5800	38.9867	+1.054%	227,304	+22.170%
2025-02-12	38.3133	38.6133	38.2926	38.5800	-0.224%	414,969	+23.458%
2025-02-11	38.5467	38.7200	38.5467	38.6667	+0.017%	264,408	+23.181%
2025-02-10	38.6400	38.7167	38.5400	38.6600	+0.616%	163,002	+23.202%

.dark-mode .Kl0hNC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kl0hNC{ color: #333333; background-color: white; border: 2px solid #333333; }BKLCBNY Mellon US Large Cap Core Equity ETFstock NYSE ETF

BKLC
BNY Mellon US Large Cap Core Equity ETF
stock NYSE ETF