BNY Mellon Innovators ETF (BKIV)
31.66
-0.35
(-1.09%)
USD |
NASDAQ |
May 31, 16:00
BKIV Price: 31.66 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 31.42 | 31.66 | 31.42 | 31.66 | 205.00 |
May 30, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 53.00 |
May 29, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 2.000 |
May 28, 2024 | 32.11 | 32.30 | 32.11 | 32.30 | 105.00 |
May 24, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 3.000 |
May 23, 2024 | 31.56 | 31.56 | 31.26 | 31.26 | 220.00 |
May 22, 2024 | 31.29 | 31.34 | 31.29 | 31.34 | 103.00 |
May 21, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 6.000 |
May 20, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 1.000 |
May 17, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 11.00 |
May 16, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 40.00 |
May 15, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 85.00 |
May 14, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 3.000 |
May 13, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 33.00 |
May 10, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 29.00 |
May 09, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 15.00 |
May 08, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 37.00 |
May 07, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 4.000 |
May 06, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 33.00 |
May 03, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 24.00 |
May 02, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 0.000 |
May 01, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.00 |
Apr 30, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 9.000 |
Apr 29, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 135.00 |
Apr 26, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 27.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.20
Minimum
Oct 27 2023
32.30
Maximum
May 28 2024
27.97
Average
27.95
Median