BNY Mellon Active Core Bond ETF (BKFI)
22.82
-0.08
(-0.33%)
USD |
NYSEARCA |
Sep 30, 16:00
BKFI Price : 22.82 for Sept. 30, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 30, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 2088.00 |
| Sep 29, 2026 | 22.94 | 22.94 | 22.76 | 22.90 | 15077.00 |
| Sep 28, 2026 | 22.84 | 22.85 | 22.79 | 22.84 | 21023.00 |
| Sep 25, 2026 | 22.96 | 22.97 | 22.89 | 22.97 | 16237.00 |
| Sep 24, 2026 | 23.02 | 23.06 | 22.92 | 22.92 | 49526.00 |
| Sep 23, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 44.00 |
| Sep 22, 2026 | 23.21 | 23.24 | 23.18 | 23.22 | 27379.00 |
| Sep 21, 2026 | 23.25 | 23.25 | 23.19 | 23.22 | 15490.00 |
| Sep 18, 2026 | 23.19 | 23.19 | 23.16 | 23.16 | 1843.00 |
| Sep 17, 2026 | 23.26 | 23.27 | 23.20 | 23.27 | 35650.00 |
| Sep 16, 2026 | 23.15 | 23.19 | 23.14 | 23.14 | 8046.00 |
| Sep 15, 2026 | 23.15 | 23.16 | 23.12 | 23.14 | 6890.00 |
| Sep 14, 2026 | 23.19 | 23.21 | 23.14 | 23.19 | 27606.00 |
| Sep 11, 2026 | 23.18 | 23.26 | 23.14 | 23.14 | 9675.00 |
| Sep 10, 2026 | 23.24 | 23.24 | 23.18 | 23.22 | 23855.00 |
| Sep 09, 2026 | 23.41 | 23.41 | 23.30 | 23.30 | 12575.00 |
| Sep 08, 2026 | 23.40 | 23.43 | 23.36 | 23.38 | 19993.00 |
| Sep 04, 2026 | 23.39 | 23.44 | 23.38 | 23.39 | 17822.00 |
| Sep 03, 2026 | 23.40 | 23.45 | 23.40 | 23.42 | 9383.00 |
| Sep 02, 2026 | 23.40 | 23.40 | 23.33 | 23.35 | 18445.00 |
| Sep 01, 2026 | 23.35 | 23.43 | 23.35 | 23.36 | 14603.00 |
| Aug 31, 2026 | 23.50 | 23.53 | 23.48 | 23.50 | 17299.00 |
| Aug 28, 2026 | 23.60 | 23.60 | 23.56 | 23.56 | 5013.00 |
| Aug 27, 2026 | 23.62 | 23.62 | 23.60 | 23.61 | 10869.00 |
| Aug 26, 2026 | 23.52 | 23.63 | 23.52 | 23.60 | 24650.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median