MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BKCI — BNY Mellon Concentrated International ETF
NYSE ArcaBNY Mellon Concentrated International ETF
$51.93
+0.47(+0.92%)
- O
- 51.83
- H
- 52.03
- L
- 51.73
- V
- 9.61K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$51.93
Period Return+9.84%
Period High$55.31
Period Low$46.97
Avg Daily Volume11.1K
Total Trading Days365
BKCI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $51.83 | $52.03 | $51.73 | $51.93 | +$0.47 | +0.92% | 9,606 | $51.92 | $51.73 $52.03 |
| Oct 1, 2026 | $51.78 | $51.78 | $51.24 | $51.46 | $-0.20 | -0.38% | 15,263 | $51.48 | $51.24 $51.78 |
| Sep 30, 2026 | $51.83 | $51.83 | $51.66 | $51.66 | $-0.42 | -0.80% | 4,880 | $51.77 | $51.66 $51.83 |
| Sep 29, 2026 | $51.98 | $52.07 | $51.73 | $52.07 | $-0.05 | -0.10% | 4,323 | $51.92 | $51.73 $52.07 |
| Sep 28, 2026 | $52.06 | $52.23 | $52.00 | $52.12 | $-0.13 | -0.25% | 4,410 | $52.15 | $52.00 $52.23 |
| Sep 25, 2026 | $52.09 | $52.25 | $52.07 | $52.25 | +$0.09 | +0.18% | 1,778 | $52.15 | $52.07 $52.25 |
| Sep 24, 2026 | $51.98 | $52.28 | $51.98 | $52.16 | $-0.11 | -0.21% | 1,105 | $52.14 | $51.98 $52.28 |
| Sep 23, 2026 | $52.56 | $52.56 | $52.12 | $52.27 | $-0.62 | -1.17% | 2,693 | $52.31 | $52.12 $52.56 |
| Sep 22, 2026 | $52.82 | $52.89 | $52.63 | $52.89 | +$0.29 | +0.54% | 1,920 | $52.77 | $52.63 $52.89 |
| Sep 21, 2026 | $52.49 | $52.61 | $52.49 | $52.60 | +$0.57 | +1.10% | 2,589 | $52.55 | $52.49 $52.61 |
| Sep 18, 2026 | $51.97 | $52.03 | $51.90 | $52.03 | $-0.31 | -0.60% | 4,164 | $51.98 | $51.90 $52.03 |
| Sep 17, 2026 | $52.54 | $52.55 | $52.29 | $52.34 | +$0.25 | +0.48% | 11,512 | $52.35 | $52.29 $52.55 |
| Sep 16, 2026 | $52.44 | $52.49 | $52.09 | $52.09 | $-0.25 | -0.47% | 3,849 | $52.43 | $52.09 $52.49 |
| Sep 15, 2026 | $52.37 | $52.37 | $52.19 | $52.34 | $-0.11 | -0.21% | 3,542 | $52.28 | $52.19 $52.37 |
| Sep 14, 2026 | $52.46 | $52.65 | $52.45 | $52.45 | $-0.04 | -0.08% | 2,654 | $52.57 | $52.45 $52.65 |
| Sep 11, 2026 | $52.76 | $52.76 | $52.49 | $52.49 | +$0.05 | +0.10% | 21,011 | $52.57 | $52.49 $52.76 |
| Sep 10, 2026 | $52.52 | $52.58 | $52.44 | $52.44 | $-0.44 | -0.83% | 3,743 | $52.52 | $52.44 $52.58 |
| Sep 9, 2026 | $53.10 | $53.10 | $52.76 | $52.88 | $-0.63 | -1.18% | 5,345 | $52.92 | $52.76 $53.10 |
| Sep 8, 2026 | $53.79 | $53.79 | $53.51 | $53.51 | $-0.16 | -0.30% | 4,035 | $53.63 | $53.51 $53.79 |
| Sep 4, 2026 | $53.68 | $53.76 | $53.62 | $53.67 | $-0.21 | -0.39% | 1,314 | $53.68 | $53.62 $53.76 |
| Sep 3, 2026 | $53.96 | $53.99 | $53.80 | $53.88 | +$0.28 | +0.52% | 1,931 | $53.86 | $53.80 $53.99 |
| Sep 2, 2026 | $53.71 | $53.71 | $53.50 | $53.61 | +$0.09 | +0.17% | 2,733 | $53.55 | $53.50 $53.71 |
| Sep 1, 2026 | $53.73 | $53.73 | $53.51 | $53.51 | $-0.56 | -1.03% | 645 | $53.69 | $53.51 $53.73 |
| Aug 31, 2026 | $54.18 | $54.18 | $54.01 | $54.07 | $-0.19 | -0.34% | 10,086 | $54.12 | $54.01 $54.18 |
| Aug 28, 2026 | $54.48 | $54.48 | $54.18 | $54.26 | $-0.23 | -0.42% | 3,095 | $54.40 | $54.18 $54.48 |
| Aug 27, 2026 | $54.55 | $54.55 | $54.41 | $54.48 | +$0.31 | +0.57% | 3,847 | $54.45 | $54.41 $54.55 |
| Aug 26, 2026 | $54.43 | $54.54 | $54.11 | $54.18 | $-0.45 | -0.83% | 6,040 | $54.31 | $54.11 $54.54 |
| Aug 25, 2026 | $54.65 | $54.74 | $54.56 | $54.63 | $-0.02 | -0.04% | 3,925 | $54.61 | $54.56 $54.74 |
| Aug 24, 2026 | $54.59 | $54.65 | $54.56 | $54.65 | +$0.06 | +0.11% | 4,191 | $54.62 | $54.56 $54.65 |
| Aug 21, 2026 | $54.46 | $54.68 | $54.46 | $54.59 | +$0.31 | +0.58% | 2,317 | $54.58 | $54.46 $54.68 |