Skip to main content

BNY Mellon High Yield Beta ETF (NY: BKHY )

47.18 +0.07 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 41.69 41.72 41.64 41.69 23,860 -0.07(-0.17%)
Feb 27, 2023 41.68 41.82 41.65 41.76 75,524 +0.25(+0.60%)
Feb 24, 2023 41.40 41.56 41.38 41.51 17,010 -0.25(-0.61%)
Feb 23, 2023 41.53 41.79 41.50 41.76 32,951 +0.34(+0.83%)
Feb 22, 2023 41.30 41.49 41.30 41.42 281,128 +0.32(+0.78%)
Feb 21, 2023 41.40 41.40 41.00 41.10 14,502 -0.63(-1.51%)
Feb 17, 2023 41.45 41.77 41.36 41.73 34,578 +0.14(+0.33%)
Feb 16, 2023 41.68 41.77 41.57 41.59 69,822 -0.34(-0.80%)
Feb 15, 2023 41.80 41.97 41.74 41.93 732,192 -0.04(-0.10%)
Feb 14, 2023 41.86 42.04 41.76 41.97 46,387 +0.01(+0.03%)
Feb 13, 2023 41.90 42.09 41.20 41.96 420,866 +0.08(+0.19%)
Feb 10, 2023 42.07 42.11 41.85 41.88 44,174 -0.29(-0.69%)
Feb 09, 2023 42.55 42.55 42.15 42.17 32,040 -0.26(-0.61%)
Feb 08, 2023 42.51 42.55 42.34 42.43 49,276 -0.19(-0.44%)
Feb 07, 2023 42.39 42.70 42.39 42.61 50,016 +0.17(+0.40%)
Feb 06, 2023 42.51 42.51 42.41 42.44 18,151 -0.21(-0.49%)
Feb 03, 2023 42.77 42.92 42.63 42.65 112,840 -0.44(-1.02%)
Feb 02, 2023 43.16 43.16 43.05 43.09 111,160 -0.06(-0.14%)
Feb 01, 2023 42.58 43.30 42.45 43.15 5,970,235 +0.63(+1.48%)
Jan 31, 2023 42.33 42.52 42.32 42.52 3,888 +0.36(+0.86%)
Jan 30, 2023 42.22 42.26 42.16 42.16 24,570 -0.20(-0.46%)
Jan 27, 2023 42.40 42.50 42.33 42.36 13,593 -0.13(-0.31%)
Jan 26, 2023 42.47 42.51 42.33 42.49 19,211 +0.10(+0.24%)
Jan 25, 2023 42.25 42.41 42.25 42.39 6,949 +0.03(+0.07%)
Jan 24, 2023 42.24 42.36 42.24 42.36 9,759 +0.04(+0.10%)
Jan 23, 2023 42.30 42.49 42.30 42.32 63,240 -0.07(-0.16%)
Jan 20, 2023 42.21 42.39 42.20 42.39 13,383 +0.07(+0.16%)
Jan 19, 2023 42.42 42.42 42.25 42.32 28,020 -0.20(-0.48%)
Jan 18, 2023 42.68 43.27 42.51 42.52 53,793 +0.09(+0.21%)
Jan 17, 2023 42.49 42.49 42.40 42.43 50,172 -0.17(-0.41%)
Jan 13, 2023 42.33 42.65 42.29 42.61 306,374 +0.12(+0.28%)
Jan 12, 2023 42.38 42.49 42.22 42.49 5,196 +0.24(+0.57%)
Jan 11, 2023 42.13 42.25 42.12 42.25 5,007 +0.28(+0.66%)
Jan 10, 2023 41.99 42.05 41.87 41.97 20,677 -0.03(-0.08%)
Jan 09, 2023 41.95 42.06 41.92 42.01 8,600 +0.17(+0.40%)
Jan 06, 2023 41.50 41.94 41.43 41.84 40,228 +0.58(+1.40%)
Jan 05, 2023 41.16 41.31 41.14 41.26 23,645 -0.11(-0.26%)
Jan 04, 2023 41.20 41.37 41.06 41.37 7,271 +0.48(+1.18%)
Jan 03, 2023 41.08 41.08 40.88 40.88 4,128 -0.00(-0.00%)
Dec 30, 2022 40.71 40.88 40.69 40.88 6,322 +0.06(+0.16%)
Dec 29, 2022 40.51 40.83 40.43 40.82 17,116 +0.49(+1.22%)
Dec 28, 2022 40.83 40.83 40.33 40.33 44,651 -0.47(-1.15%)
Dec 27, 2022 41.05 41.08 40.80 40.80 2,965 -0.41(-1.00%)
Dec 23, 2022 41.03 41.21 40.99 41.21 815 +0.12(+0.30%)
Dec 22, 2022 41.18 41.21 41.09 41.09 1,896 -0.25(-0.60%)
Dec 21, 2022 41.21 41.39 41.21 41.34 4,870 +0.30(+0.73%)
Dec 20, 2022 40.97 41.12 40.88 41.04 14,549 -0.09(-0.23%)
Dec 19, 2022 41.19 41.19 41.07 41.13 1,964 -0.14(-0.35%)
Dec 16, 2022 41.27 41.30 41.20 41.27 6,101 -0.21(-0.51%)
Dec 15, 2022 41.45 41.58 41.41 41.49 25,957 -0.13(-0.30%)
Dec 14, 2022 41.82 41.87 41.44 41.61 10,482 -0.22(-0.53%)
Dec 13, 2022 42.06 42.06 41.64 41.83 6,020 +0.42(+1.01%)
Dec 12, 2022 41.38 41.45 41.32 41.42 15,438 +0.14(+0.34%)
Dec 09, 2022 41.19 41.41 41.19 41.27 12,483 -0.03(-0.06%)
Dec 08, 2022 41.31 41.34 41.20 41.30 15,361 +0.03(+0.08%)
Dec 07, 2022 41.08 41.31 41.07 41.27 5,825 +0.21(+0.52%)
Dec 06, 2022 41.20 41.27 41.03 41.06 7,519 -0.16(-0.38%)
Dec 05, 2022 41.41 41.41 41.12 41.21 9,669 -0.31(-0.75%)
Dec 02, 2022 41.20 41.52 41.20 41.52 27,001 +0.04(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.