Skip to main content

BNY Mellon High Yield Beta ETF (NY: BKHY )

47.11 -0.17 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 41.70 41.90 41.66 41.84 11,789 +0.13(+0.32%)
Jul 28, 2022 41.49 41.72 41.31 41.71 63,581 +0.50(+1.22%)
Jul 27, 2022 41.04 41.38 41.04 41.20 46,408 +0.36(+0.88%)
Jul 26, 2022 40.97 41.00 40.84 40.84 7,874 -0.22(-0.54%)
Jul 25, 2022 41.10 41.15 40.96 41.07 76,544 -0.03(-0.06%)
Jul 22, 2022 41.25 41.40 40.97 41.09 59,684 -0.05(-0.12%)
Jul 21, 2022 40.67 41.16 40.64 41.14 63,004 +0.45(+1.11%)
Jul 20, 2022 40.65 40.92 40.62 40.69 47,355 +0.16(+0.40%)
Jul 19, 2022 40.18 40.61 40.18 40.53 29,864 +0.53(+1.32%)
Jul 18, 2022 40.44 40.44 39.98 40.00 24,708 -0.34(-0.85%)
Jul 15, 2022 40.11 40.34 40.04 40.34 21,776 +0.41(+1.03%)
Jul 14, 2022 39.67 39.93 39.46 39.93 12,772 -0.07(-0.17%)
Jul 13, 2022 39.66 40.05 39.66 40.00 56,161 -0.06(-0.15%)
Jul 12, 2022 39.95 40.11 39.93 40.06 12,365 +0.17(+0.42%)
Jul 11, 2022 40.02 40.10 39.89 39.89 10,607 -0.18(-0.44%)
Jul 08, 2022 39.89 40.07 39.79 40.07 107,608 +0.05(+0.13%)
Jul 07, 2022 39.67 40.02 39.66 40.02 23,494 +0.55(+1.38%)
Jul 06, 2022 39.57 39.57 39.39 39.47 34,342 -0.07(-0.17%)
Jul 05, 2022 39.36 39.55 39.18 39.54 7,153 -0.08(-0.19%)
Jul 01, 2022 39.52 39.75 39.46 39.61 118,915 +0.28(+0.71%)
Jun 30, 2022 39.25 39.38 39.15 39.34 20,662 -0.08(-0.19%)
Jun 29, 2022 39.42 39.44 39.29 39.41 63,065 -0.04(-0.11%)
Jun 28, 2022 39.85 39.91 39.45 39.45 25,660 -0.43(-1.09%)
Jun 27, 2022 40.03 40.08 39.87 39.89 10,020 -0.13(-0.33%)
Jun 24, 2022 39.92 40.26 39.90 40.02 44,717 +0.16(+0.40%)
Jun 23, 2022 39.69 39.86 39.67 39.86 17,621 +0.27(+0.69%)
Jun 22, 2022 39.57 39.73 39.54 39.59 36,041 -0.01(-0.02%)
Jun 21, 2022 39.84 39.90 39.56 39.60 27,532 -0.04(-0.11%)
Jun 17, 2022 39.62 39.85 39.51 39.64 38,314 +0.17(+0.43%)
Jun 16, 2022 39.57 39.69 39.23 39.47 84,332 -0.56(-1.40%)
Jun 15, 2022 39.68 40.25 39.62 40.03 82,521 +0.65(+1.64%)
Jun 14, 2022 39.44 39.63 39.19 39.39 22,513 +0.23(+0.59%)
Jun 13, 2022 39.89 39.89 38.97 39.16 269,036 -1.31(-3.24%)
Jun 10, 2022 40.82 40.82 40.36 40.47 24,709 -0.74(-1.80%)
Jun 09, 2022 41.42 41.48 41.20 41.21 12,395 -0.31(-0.74%)
Jun 08, 2022 41.72 41.72 41.52 41.52 3,328 -0.35(-0.83%)
Jun 07, 2022 41.65 41.86 41.63 41.86 12,701 +0.12(+0.29%)
Jun 06, 2022 42.09 42.09 41.74 41.74 8,082 -0.32(-0.77%)
Jun 03, 2022 42.15 42.17 42.06 42.07 28,625 -0.29(-0.68%)
Jun 02, 2022 42.20 42.39 42.12 42.36 177,403 +0.17(+0.40%)
Jun 01, 2022 42.36 42.43 42.10 42.19 52,564 -0.02(-0.06%)
May 31, 2022 42.31 42.31 42.20 42.21 9,455 -0.40(-0.93%)
May 27, 2022 42.56 42.61 42.29 42.61 25,642 +0.42(+1.00%)
May 26, 2022 41.81 42.19 41.79 42.19 546,223 +0.50(+1.20%)
May 25, 2022 41.35 41.70 41.35 41.69 27,402 +0.51(+1.23%)
May 24, 2022 40.88 41.19 40.88 41.18 24,198 +0.24(+0.57%)
May 23, 2022 40.93 40.96 40.86 40.94 8,778 +0.09(+0.21%)
May 20, 2022 40.97 40.98 40.70 40.86 68,472 -0.02(-0.04%)
May 19, 2022 40.58 40.92 40.57 40.87 89,860 +0.22(+0.54%)
May 18, 2022 40.80 40.80 40.63 40.65 45,063 -0.33(-0.81%)
May 17, 2022 41.13 41.13 40.91 40.98 41,691 -0.03(-0.06%)
May 16, 2022 41.14 41.14 40.97 41.01 8,025 -0.08(-0.21%)
May 13, 2022 41.17 41.19 41.03 41.09 10,384 +0.03(+0.08%)
May 12, 2022 41.08 41.15 40.93 41.06 30,690 -0.04(-0.10%)
May 11, 2022 41.22 41.37 41.10 41.10 18,601 -0.16(-0.39%)
May 10, 2022 41.39 41.39 41.19 41.26 15,615 +0.12(+0.29%)
May 09, 2022 41.34 41.34 41.14 41.14 11,490 -0.38(-0.92%)
May 06, 2022 41.63 41.69 41.52 41.52 28,939 -0.27(-0.65%)
May 05, 2022 42.30 42.30 41.76 41.80 8,791 -0.70(-1.65%)
May 04, 2022 42.07 42.54 42.06 42.50 18,180 +0.43(+1.03%)
May 03, 2022 41.96 42.12 41.96 42.06 4,357 +0.30(+0.71%)
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.