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%
BKGI — BNY Mellon Global Infrastructure Income ETF
Cboe BZXBNY Mellon Global Infrastructure Income ETF
$41.75
+0.33(+0.80%)
- O
- 41.58
- H
- 41.94
- L
- 41.55
- V
- 272.09K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.75
Period Return+17.84%
Period High$46.84
Period Low$35.00
Avg Daily Volume200.5K
Total Trading Days365
BKGI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.58 | $41.94 | $41.55 | $41.75 | +$0.33 | +0.80% | 272,091 | $41.74 | $41.55 $41.94 |
| Oct 1, 2026 | $41.58 | $41.58 | $41.21 | $41.42 | $-0.51 | -1.22% | 444,454 | $41.31 | $41.21 $41.58 |
| Sep 30, 2026 | $42.37 | $42.37 | $41.93 | $41.93 | $-0.40 | -0.94% | 324,980 | $42.15 | $41.93 $42.37 |
| Sep 29, 2026 | $42.45 | $42.51 | $42.11 | $42.33 | $-0.31 | -0.73% | 295,920 | $42.32 | $42.11 $42.51 |
| Sep 28, 2026 | $42.57 | $42.85 | $42.44 | $42.64 | $-0.13 | -0.30% | 261,578 | $42.61 | $42.44 $42.85 |
| Sep 25, 2026 | $42.81 | $42.87 | $42.49 | $42.77 | $-0.05 | -0.12% | 340,066 | $42.69 | $42.49 $42.87 |
| Sep 24, 2026 | $43.11 | $43.11 | $42.80 | $42.82 | $-0.18 | -0.42% | 291,736 | $42.92 | $42.80 $43.11 |
| Sep 23, 2026 | $43.35 | $43.35 | $42.95 | $43.00 | $-0.52 | -1.19% | 254,279 | $43.11 | $42.95 $43.35 |
| Sep 22, 2026 | $43.65 | $43.75 | $43.47 | $43.52 | +$0.01 | +0.02% | 774,730 | $43.62 | $43.47 $43.75 |
| Sep 21, 2026 | $43.58 | $43.68 | $43.49 | $43.51 | $-0.02 | -0.05% | 138,129 | $43.61 | $43.49 $43.68 |
| Sep 18, 2026 | $43.63 | $43.67 | $43.42 | $43.53 | $-0.49 | -1.11% | 309,088 | $43.59 | $43.42 $43.67 |
| Sep 17, 2026 | $43.76 | $44.21 | $43.76 | $44.02 | +$0.50 | +1.15% | 6,923,076 | $44.17 | $43.76 $44.21 |
| Sep 16, 2026 | $43.73 | $43.79 | $43.24 | $43.52 | +$0.01 | +0.02% | 379,791 | $43.62 | $43.24 $43.79 |
| Sep 15, 2026 | $43.68 | $43.71 | $43.46 | $43.51 | $-0.06 | -0.14% | 641,470 | $43.53 | $43.46 $43.71 |
| Sep 14, 2026 | $43.69 | $43.87 | $43.51 | $43.57 | $-0.32 | -0.73% | 186,532 | $43.62 | $43.51 $43.87 |
| Sep 11, 2026 | $44.14 | $44.26 | $43.88 | $43.89 | $-0.15 | -0.34% | 184,329 | $43.99 | $43.88 $44.26 |
| Sep 10, 2026 | $44.11 | $44.38 | $43.99 | $44.04 | $-0.36 | -0.81% | 422,469 | $44.13 | $43.99 $44.38 |
| Sep 9, 2026 | $44.76 | $44.87 | $44.24 | $44.40 | $-0.11 | -0.25% | 300,576 | $44.38 | $44.24 $44.87 |
| Sep 8, 2026 | $44.14 | $44.65 | $44.14 | $44.51 | +$0.17 | +0.38% | 267,205 | $44.53 | $44.14 $44.65 |
| Sep 4, 2026 | $44.15 | $44.44 | $44.15 | $44.34 | +$0.10 | +0.23% | 206,125 | $44.32 | $44.15 $44.44 |
| Sep 3, 2026 | $44.21 | $44.36 | $44.07 | $44.24 | +$0.08 | +0.18% | 642,998 | $44.23 | $44.07 $44.36 |
| Sep 2, 2026 | $44.20 | $44.35 | $43.90 | $44.16 | $-0.11 | -0.25% | 271,372 | $44.03 | $43.90 $44.35 |
| Sep 1, 2026 | $44.22 | $44.46 | $44.14 | $44.27 | $-0.06 | -0.14% | 241,994 | $44.23 | $44.14 $44.46 |
| Aug 31, 2026 | $44.32 | $44.33 | $44.15 | $44.33 | +$0.09 | +0.20% | 144,915 | $44.24 | $44.15 $44.33 |
| Aug 28, 2026 | $44.45 | $44.61 | $44.18 | $44.24 | $-0.18 | -0.41% | 423,790 | $44.26 | $44.18 $44.61 |
| Aug 27, 2026 | $44.55 | $44.55 | $44.23 | $44.42 | $-0.52 | -1.16% | 362,667 | $44.41 | $44.23 $44.55 |
| Aug 26, 2026 | $44.74 | $45.07 | $44.74 | $44.94 | $-0.07 | -0.16% | 242,057 | $44.93 | $44.74 $45.07 |
| Aug 25, 2026 | $44.74 | $45.07 | $44.59 | $45.01 | +$0.36 | +0.81% | 4,651,997 | $45.02 | $44.59 $45.07 |
| Aug 24, 2026 | $44.56 | $44.68 | $44.45 | $44.65 | +$0.05 | +0.11% | 316,308 | $44.57 | $44.45 $44.68 |
| Aug 21, 2026 | $44.85 | $44.86 | $44.55 | $44.60 | $-0.11 | -0.25% | 194,685 | $44.66 | $44.55 $44.86 |