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%
BKEM — BNY Mellon Emerging Markets Equity ETF
NYSE ArcaBNY Mellon Emerging Markets Equity ETF
$30.73
+0.27(+0.90%)
- O
- 30.74
- H
- 30.88
- L
- 30.70
- V
- 5.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.73
Period Return-47.61%
Period High$100.54
Period Low$28.12
Avg Daily Volume11.6K
Total Trading Days365
BKEM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.74 | $30.88 | $30.70 | $30.73 | +$0.27 | +0.90% | 5,157 | $30.78 | $30.70 $30.88 |
| Oct 1, 2026 | $30.33 | $30.50 | $30.15 | $30.46 | +$0.11 | +0.37% | 11,694 | $30.40 | $30.15 $30.50 |
| Sep 30, 2026 | $30.61 | $30.61 | $30.30 | $30.35 | $-0.33 | -1.08% | 9,985 | $30.38 | $30.30 $30.61 |
| Sep 29, 2026 | $30.54 | $30.68 | $30.47 | $30.68 | +$0.06 | +0.18% | 6,300 | $30.60 | $30.47 $30.68 |
| Sep 28, 2026 | $30.59 | $30.66 | $30.49 | $30.63 | $-0.35 | -1.13% | 8,551 | $30.60 | $30.49 $30.66 |
| Sep 25, 2026 | $30.80 | $30.99 | $30.80 | $30.98 | +$0.31 | +1.02% | 6,770 | $30.90 | $30.80 $30.99 |
| Sep 24, 2026 | $30.77 | $30.85 | $30.66 | $30.66 | $-0.23 | -0.76% | 3,485 | $30.74 | $30.66 $30.85 |
| Sep 23, 2026 | $31.40 | $31.40 | $30.77 | $30.90 | $-0.56 | -1.79% | 6,608 | $30.93 | $30.77 $31.40 |
| Sep 22, 2026 | $31.40 | $31.46 | $31.23 | $31.46 | +$0.13 | +0.43% | 7,061 | $31.35 | $31.23 $31.46 |
| Sep 21, 2026 | $31.06 | $31.34 | $31.02 | $31.33 | +$0.83 | +2.71% | 4,924 | $31.25 | $31.02 $31.34 |
| Sep 18, 2026 | $30.43 | $30.51 | $30.36 | $30.50 | $-0.05 | -0.17% | 5,632 | $30.42 | $30.36 $30.51 |
| Sep 17, 2026 | $30.38 | $30.61 | $30.26 | $30.55 | +$0.53 | +1.78% | 16,304 | $30.52 | $30.26 $30.61 |
| Sep 16, 2026 | $30.23 | $30.32 | $29.91 | $30.02 | +$0.03 | +0.10% | 13,486 | $30.15 | $29.91 $30.32 |
| Sep 15, 2026 | $30.06 | $30.11 | $29.92 | $29.99 | $-0.17 | -0.57% | 8,811 | $30.00 | $29.92 $30.11 |
| Sep 14, 2026 | $30.06 | $30.31 | $30.06 | $30.16 | $-0.70 | -2.27% | 8,247 | $30.20 | $30.06 $30.31 |
| Sep 11, 2026 | $30.82 | $30.94 | $30.77 | $30.86 | +$0.34 | +1.11% | 6,477 | $30.87 | $30.77 $30.94 |
| Sep 10, 2026 | $30.65 | $30.70 | $30.52 | $30.52 | $-0.69 | -2.21% | 6,070 | $30.61 | $30.52 $30.70 |
| Sep 9, 2026 | $31.18 | $31.53 | $31.15 | $31.21 | $-0.11 | -0.35% | 7,830 | $31.25 | $31.15 $31.53 |
| Sep 8, 2026 | $31.48 | $31.48 | $31.23 | $31.32 | +$0.01 | +0.02% | 10,389 | $31.34 | $31.23 $31.48 |
| Sep 4, 2026 | $31.06 | $31.34 | $31.04 | $31.31 | +$0.39 | +1.28% | 17,651 | $31.21 | $31.04 $31.34 |
| Sep 3, 2026 | $30.64 | $31.04 | $30.64 | $30.92 | +$0.29 | +0.95% | 137,774 | $30.86 | $30.64 $31.04 |
| Sep 2, 2026 | $30.65 | $30.91 | $30.62 | $30.63 | +$0.04 | +0.13% | 25,465 | $30.75 | $30.62 $30.91 |
| Sep 1, 2026 | $30.73 | $30.79 | $30.50 | $30.59 | $-0.13 | -0.42% | 5,737 | $30.65 | $30.50 $30.79 |
| Aug 31, 2026 | $30.73 | $30.79 | $30.57 | $30.72 | +$0.12 | +0.39% | 509,477 | $30.74 | $30.57 $30.79 |
| Aug 28, 2026 | $30.81 | $30.88 | $30.60 | $30.60 | $-0.25 | -0.80% | 2,631 | $30.74 | $30.60 $30.88 |
| Aug 27, 2026 | $30.79 | $30.85 | $30.68 | $30.85 | +$0.19 | +0.63% | 3,629 | $30.75 | $30.68 $30.85 |
| Aug 26, 2026 | $30.70 | $30.72 | $30.58 | $30.65 | +$0.03 | +0.10% | 3,820 | $30.68 | $30.58 $30.72 |
| Aug 25, 2026 | $30.49 | $30.63 | $30.49 | $30.63 | +$0.44 | +1.47% | 3,161 | $30.54 | $30.49 $30.63 |
| Aug 24, 2026 | $30.65 | $30.76 | $29.98 | $30.18 | $-0.48 | -1.56% | 9,071 | $30.27 | $29.98 $30.76 |
| Aug 21, 2026 | $30.63 | $31.04 | $30.53 | $30.66 | +$0.21 | +0.69% | 4,185 | $30.69 | $30.53 $31.04 |