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%
BKFI — BNY Mellon Active Core Bond ETF
NYSE ArcaBNY Mellon Active Core Bond ETF
$22.72
-0.04(-0.17%)
- O
- 22.82
- H
- 22.86
- L
- 22.69
- V
- 31.91K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.72
Period Return-6.31%
Period High$24.57
Period Low$22.57
Avg Daily Volume45.2K
Total Trading Days183
BKFI — Historical OHLCV Price & Volume Table
Jan 12, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.82 | $22.86 | $22.69 | $22.72 | $-0.04 | -0.17% | 31,911 | $22.73 | $22.69 $22.86 |
| Oct 1, 2026 | $22.78 | $22.81 | $22.67 | $22.76 | $-0.07 | -0.29% | 80,370 | $22.75 | $22.67 $22.81 |
| Sep 30, 2026 | $22.82 | $22.82 | $22.82 | $22.82 | $-0.08 | -0.33% | 2,088 | $22.82 | $22.82 $22.82 |
| Sep 29, 2026 | $22.94 | $22.94 | $22.76 | $22.90 | +$0.07 | +0.28% | 15,077 | $22.85 | $22.76 $22.94 |
| Sep 28, 2026 | $22.84 | $22.85 | $22.79 | $22.84 | $-0.14 | -0.59% | 21,023 | $22.84 | $22.79 $22.85 |
| Sep 25, 2026 | $22.96 | $22.97 | $22.89 | $22.97 | +$0.05 | +0.20% | 16,237 | $22.93 | $22.89 $22.97 |
| Sep 24, 2026 | $23.02 | $23.06 | $22.92 | $22.93 | $-0.11 | -0.49% | 49,526 | $22.98 | $22.92 $23.06 |
| Sep 23, 2026 | $23.04 | $23.04 | $23.04 | $23.04 | $-0.18 | -0.76% | 44 | $23.05 | $23.04 $23.04 |
| Sep 22, 2026 | $23.21 | $23.24 | $23.18 | $23.22 | $-0.01 | -0.03% | 27,379 | $23.21 | $23.18 $23.24 |
| Sep 21, 2026 | $23.25 | $23.25 | $23.19 | $23.22 | +$0.06 | +0.24% | 15,490 | $23.22 | $23.19 $23.25 |
| Sep 18, 2026 | $23.19 | $23.19 | $23.17 | $23.17 | $-0.11 | -0.45% | 1,843 | $23.19 | $23.17 $23.19 |
| Sep 17, 2026 | $23.26 | $23.27 | $23.20 | $23.27 | +$0.13 | +0.56% | 35,650 | $23.24 | $23.20 $23.27 |
| Sep 16, 2026 | $23.15 | $23.19 | $23.14 | $23.14 | +$0.00 | +0.01% | 8,046 | $23.18 | $23.14 $23.19 |
| Sep 15, 2026 | $23.15 | $23.16 | $23.13 | $23.14 | $-0.05 | -0.22% | 6,890 | $23.14 | $23.13 $23.16 |
| Sep 14, 2026 | $23.19 | $23.21 | $23.14 | $23.19 | +$0.05 | +0.22% | 27,606 | $23.19 | $23.14 $23.21 |
| Sep 11, 2026 | $23.18 | $23.26 | $23.14 | $23.14 | $-0.08 | -0.34% | 9,675 | $23.17 | $23.14 $23.26 |
| Sep 10, 2026 | $23.24 | $23.24 | $23.19 | $23.22 | $-0.08 | -0.34% | 23,855 | $23.21 | $23.19 $23.24 |
| Sep 9, 2026 | $23.41 | $23.41 | $23.30 | $23.30 | $-0.08 | -0.34% | 12,575 | $23.36 | $23.30 $23.41 |
| Sep 8, 2026 | $23.40 | $23.43 | $23.36 | $23.38 | $-0.01 | -0.04% | 19,993 | $23.42 | $23.36 $23.43 |
| Sep 4, 2026 | $23.39 | $23.44 | $23.38 | $23.39 | $-0.03 | -0.11% | 17,822 | $23.40 | $23.38 $23.44 |
| Sep 3, 2026 | $23.40 | $23.45 | $23.40 | $23.42 | +$0.07 | +0.28% | 9,383 | $23.41 | $23.40 $23.45 |
| Sep 2, 2026 | $23.40 | $23.40 | $23.33 | $23.35 | $-0.01 | -0.02% | 18,446 | $23.38 | $23.33 $23.40 |
| Sep 1, 2026 | $23.35 | $23.43 | $23.35 | $23.36 | $-0.15 | -0.62% | 14,603 | $23.37 | $23.35 $23.43 |
| Aug 31, 2026 | $23.51 | $23.53 | $23.48 | $23.50 | $-0.06 | -0.23% | 17,299 | $23.52 | $23.48 $23.53 |
| Aug 28, 2026 | $23.60 | $23.60 | $23.56 | $23.56 | $-0.06 | -0.23% | 5,013 | $23.58 | $23.56 $23.60 |
| Aug 27, 2026 | $23.63 | $23.63 | $23.60 | $23.61 | +$0.01 | +0.04% | 10,869 | $23.62 | $23.60 $23.63 |
| Aug 26, 2026 | $23.52 | $23.63 | $23.52 | $23.60 | $-0.03 | -0.13% | 24,650 | $23.61 | $23.52 $23.63 |
| Aug 25, 2026 | $23.59 | $23.65 | $23.58 | $23.63 | +$0.11 | +0.47% | 17,868 | $23.60 | $23.58 $23.65 |
| Aug 24, 2026 | $23.54 | $23.58 | $23.52 | $23.52 | +$0.02 | +0.09% | 105,110 | $23.53 | $23.52 $23.58 |
| Aug 21, 2026 | $23.55 | $23.55 | $23.47 | $23.50 | $-0.01 | -0.04% | 14,527 | $23.51 | $23.47 $23.55 |