BNY Mellon Core Bond ETF (BKAG)
NYSEARCA: BKAG · Real-Time Price · USD
43.05
+0.11 (0.26%)
Feb 27, 2026, 4:00 PM EST - Market closed
BKAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 42.93 | 43.07 | 42.93 | 43.05 | 43.05 | 0.26% | 139,085 |
| Feb 26, 2026 | 42.90 | 42.97 | 42.89 | 42.94 | 42.94 | 0.16% | 99,312 |
| Feb 25, 2026 | 42.87 | 42.93 | 42.86 | 42.87 | 42.87 | -0.09% | 93,902 |
| Feb 24, 2026 | 42.90 | 42.93 | 42.89 | 42.91 | 42.91 | -0.03% | 175,017 |
| Feb 23, 2026 | 42.86 | 42.95 | 42.85 | 42.93 | 42.93 | 0.20% | 121,254 |
| Feb 20, 2026 | 42.85 | 42.85 | 42.76 | 42.84 | 42.84 | -0.05% | 71,913 |
| Feb 19, 2026 | 42.78 | 42.86 | 42.77 | 42.86 | 42.86 | 0.09% | 116,553 |
| Feb 18, 2026 | 42.82 | 42.87 | 42.79 | 42.82 | 42.82 | -0.02% | 118,371 |
| Feb 17, 2026 | 42.86 | 42.89 | 42.83 | 42.83 | 42.83 | -0.09% | 157,222 |
| Feb 13, 2026 | 42.87 | 42.87 | 42.82 | 42.87 | 42.87 | 0.26% | 121,915 |
| Feb 12, 2026 | 42.67 | 42.76 | 42.62 | 42.76 | 42.76 | 0.51% | 53,105 |
| Feb 11, 2026 | 42.53 | 42.60 | 42.51 | 42.55 | 42.55 | -0.18% | 99,397 |
| Feb 10, 2026 | 42.60 | 42.65 | 42.60 | 42.62 | 42.62 | 0.21% | 61,202 |
| Feb 9, 2026 | 42.45 | 42.60 | 42.43 | 42.53 | 42.53 | 0.12% | 466,412 |
| Feb 6, 2026 | 42.48 | 42.48 | 42.43 | 42.48 | 42.48 | 0.07% | 71,762 |
| Feb 5, 2026 | 42.38 | 42.48 | 42.35 | 42.45 | 42.45 | 0.35% | 112,790 |
| Feb 4, 2026 | 42.29 | 42.32 | 42.26 | 42.30 | 42.30 | - | 101,429 |
| Feb 3, 2026 | 42.28 | 42.31 | 42.24 | 42.30 | 42.30 | 0.01% | 73,631 |
| Feb 2, 2026 | 42.39 | 42.39 | 42.27 | 42.30 | 42.30 | -0.49% | 90,133 |
| Jan 30, 2026 | 42.55 | 42.55 | 42.47 | 42.51 | 42.37 | -0.08% | 100,737 |
| Jan 29, 2026 | 42.43 | 42.54 | 42.43 | 42.54 | 42.40 | 0.14% | 104,429 |
| Jan 28, 2026 | 42.49 | 42.50 | 42.43 | 42.48 | 42.34 | -0.07% | 87,046 |
| Jan 27, 2026 | 42.54 | 42.57 | 42.51 | 42.51 | 42.37 | -0.06% | 136,683 |
| Jan 26, 2026 | 42.53 | 42.56 | 42.51 | 42.54 | 42.40 | 0.08% | 113,798 |
| Jan 23, 2026 | 42.50 | 42.50 | 42.43 | 42.50 | 42.36 | 0.12% | 84,321 |
| Jan 22, 2026 | 42.40 | 42.47 | 42.38 | 42.45 | 42.31 | 0.07% | 123,388 |
| Jan 21, 2026 | 42.35 | 42.45 | 42.33 | 42.42 | 42.28 | 0.26% | 184,340 |
| Jan 20, 2026 | 42.30 | 42.48 | 42.26 | 42.31 | 42.17 | -0.38% | 984,336 |
| Jan 16, 2026 | 42.54 | 42.55 | 42.46 | 42.47 | 42.33 | -0.19% | 413,356 |
| Jan 15, 2026 | 42.64 | 42.64 | 42.55 | 42.55 | 42.41 | -0.12% | 113,461 |
| Jan 14, 2026 | 42.56 | 42.62 | 42.53 | 42.60 | 42.46 | 0.16% | 113,653 |
| Jan 13, 2026 | 42.55 | 42.55 | 42.47 | 42.53 | 42.39 | 0.09% | 511,259 |
| Jan 12, 2026 | 42.47 | 42.53 | 42.45 | 42.49 | 42.35 | -0.12% | 267,013 |
| Jan 9, 2026 | 42.44 | 42.55 | 42.44 | 42.54 | 42.40 | 0.28% | 92,432 |
| Jan 8, 2026 | 42.41 | 42.45 | 42.40 | 42.42 | 42.28 | -0.19% | 66,666 |
| Jan 7, 2026 | 42.54 | 42.55 | 42.46 | 42.50 | 42.36 | 0.09% | 96,986 |
| Jan 6, 2026 | 42.40 | 42.46 | 42.37 | 42.46 | 42.32 | 0.01% | 87,611 |
| Jan 5, 2026 | 42.42 | 42.48 | 42.38 | 42.46 | 42.32 | 0.06% | 98,954 |
| Jan 2, 2026 | 42.48 | 42.48 | 42.38 | 42.43 | 42.29 | 0.11% | 1,898,588 |
| Dec 31, 2025 | 42.42 | 42.50 | 42.36 | 42.38 | 42.24 | -0.27% | 63,124 |
| Dec 30, 2025 | 42.47 | 42.53 | 42.46 | 42.50 | 42.36 | -0.08% | 81,507 |
| Dec 29, 2025 | 42.53 | 42.53 | 42.47 | 42.53 | 42.39 | -0.05% | 56,280 |
| Dec 26, 2025 | 42.61 | 42.61 | 42.53 | 42.55 | 42.32 | -0.02% | 86,076 |
| Dec 24, 2025 | 42.48 | 42.56 | 42.47 | 42.56 | 42.33 | 0.33% | 85,417 |
| Dec 23, 2025 | 42.36 | 42.46 | 42.36 | 42.42 | 42.19 | -0.06% | 142,478 |
| Dec 22, 2025 | 42.47 | 42.49 | 42.40 | 42.45 | 42.21 | -0.01% | 69,051 |
| Dec 19, 2025 | 42.51 | 42.51 | 42.45 | 42.45 | 42.22 | -0.20% | 67,356 |
| Dec 18, 2025 | 42.55 | 42.55 | 42.49 | 42.54 | 42.30 | 0.27% | 74,113 |
| Dec 17, 2025 | 42.40 | 42.44 | 42.38 | 42.42 | 42.19 | -0.05% | 103,136 |
| Dec 16, 2025 | 42.34 | 42.45 | 42.33 | 42.44 | 42.21 | 0.19% | 164,664 |
| Dec 15, 2025 | 42.41 | 42.43 | 42.33 | 42.36 | 42.13 | 0.07% | 103,195 |
| Dec 12, 2025 | 42.35 | 42.35 | 42.30 | 42.33 | 42.10 | -0.21% | 179,151 |
| Dec 11, 2025 | 42.55 | 42.55 | 42.40 | 42.42 | 42.19 | -0.02% | 97,647 |
| Dec 10, 2025 | 42.28 | 42.43 | 42.28 | 42.43 | 42.20 | 0.33% | 103,944 |
| Dec 9, 2025 | 42.47 | 42.47 | 42.29 | 42.29 | 42.06 | -0.09% | 88,879 |
| Dec 8, 2025 | 42.39 | 42.39 | 42.28 | 42.33 | 42.10 | -0.19% | 96,985 |
| Dec 5, 2025 | 42.46 | 42.47 | 42.38 | 42.41 | 42.18 | -0.12% | 100,187 |
| Dec 4, 2025 | 42.49 | 42.50 | 42.42 | 42.46 | 42.23 | -0.21% | 111,271 |
| Dec 3, 2025 | 42.51 | 42.56 | 42.48 | 42.55 | 42.32 | 0.33% | 109,048 |
| Dec 2, 2025 | 42.42 | 42.49 | 42.40 | 42.41 | 42.18 | -0.05% | 129,419 |
| Dec 1, 2025 | 42.45 | 42.47 | 42.41 | 42.43 | 42.20 | -0.86% | 55,051 |
| Nov 28, 2025 | 42.88 | 42.94 | 42.75 | 42.80 | 42.36 | -0.19% | 65,447 |
| Nov 26, 2025 | 42.81 | 42.89 | 42.77 | 42.88 | 42.44 | 0.19% | 40,558 |
| Nov 25, 2025 | 42.78 | 42.87 | 42.77 | 42.80 | 42.36 | 0.19% | 68,503 |
| Nov 24, 2025 | 42.68 | 42.75 | 42.68 | 42.72 | 42.28 | 0.16% | 140,783 |
| Nov 21, 2025 | 42.69 | 42.69 | 42.58 | 42.65 | 42.21 | 0.31% | 276,986 |
| Nov 20, 2025 | 42.54 | 42.61 | 42.52 | 42.52 | 42.09 | 0.05% | 59,607 |
| Nov 19, 2025 | 42.57 | 42.57 | 42.48 | 42.50 | 42.06 | -0.04% | 126,099 |
| Nov 18, 2025 | 42.56 | 42.56 | 42.46 | 42.52 | 42.08 | 0.10% | 318,895 |
| Nov 17, 2025 | 42.48 | 42.51 | 42.46 | 42.47 | 42.04 | 0.05% | 135,875 |
| Nov 14, 2025 | 42.58 | 42.60 | 42.45 | 42.45 | 42.02 | -0.21% | 64,285 |
| Nov 13, 2025 | 42.60 | 42.61 | 42.53 | 42.54 | 42.11 | -0.21% | 110,069 |
| Nov 12, 2025 | 42.64 | 42.66 | 42.61 | 42.63 | 42.19 | -0.12% | 42,130 |
| Nov 11, 2025 | 42.67 | 42.68 | 42.61 | 42.68 | 42.24 | 0.35% | 47,500 |
| Nov 10, 2025 | 42.57 | 42.57 | 42.53 | 42.53 | 42.10 | -0.07% | 73,059 |
| Nov 7, 2025 | 42.53 | 42.60 | 42.51 | 42.56 | 42.13 | -0.02% | 319,972 |
| Nov 6, 2025 | 42.53 | 42.59 | 42.52 | 42.57 | 42.14 | 0.38% | 67,387 |
| Nov 5, 2025 | 42.53 | 42.53 | 42.38 | 42.41 | 41.98 | -0.33% | 94,876 |
| Nov 4, 2025 | 42.49 | 42.58 | 42.49 | 42.55 | 42.12 | 0.09% | 68,632 |
| Nov 3, 2025 | 42.51 | 42.51 | 42.46 | 42.51 | 42.08 | -0.44% | 72,206 |
| Oct 31, 2025 | 42.80 | 42.80 | 42.65 | 42.70 | 42.12 | - | 175,504 |
| Oct 30, 2025 | 42.72 | 42.77 | 42.66 | 42.70 | 42.12 | -0.86% | 56,849 |
| Oct 29, 2025 | 43.04 | 43.07 | 42.78 | 43.07 | 42.48 | 0.12% | 74,722 |
| Oct 28, 2025 | 43.00 | 43.02 | 42.97 | 43.02 | 42.43 | 0.10% | 98,458 |
| Oct 27, 2025 | 42.94 | 42.98 | 42.89 | 42.98 | 42.39 | 0.08% | 90,134 |
| Oct 24, 2025 | 42.95 | 42.96 | 42.90 | 42.94 | 42.36 | 0.11% | 85,779 |
| Oct 23, 2025 | 42.96 | 42.96 | 42.88 | 42.90 | 42.31 | -0.23% | 192,495 |
| Oct 22, 2025 | 42.99 | 43.01 | 42.94 | 43.00 | 42.41 | 0.01% | 65,660 |
| Oct 21, 2025 | 43.00 | 43.02 | 42.98 | 42.99 | 42.40 | 0.12% | 71,752 |
| Oct 20, 2025 | 42.91 | 42.96 | 42.89 | 42.94 | 42.35 | 0.14% | 624,732 |
| Oct 17, 2025 | 42.91 | 42.91 | 42.83 | 42.88 | 42.29 | -0.12% | 63,431 |
| Oct 16, 2025 | 42.78 | 42.93 | 42.75 | 42.93 | 42.34 | 0.35% | 129,489 |
| Oct 15, 2025 | 42.76 | 42.85 | 42.76 | 42.78 | 42.20 | 0.02% | 158,810 |
| Oct 14, 2025 | 42.70 | 42.79 | 42.69 | 42.77 | 42.19 | 0.13% | 107,104 |
| Oct 13, 2025 | 42.66 | 42.73 | 42.63 | 42.72 | 42.13 | 0.13% | 66,261 |
| Oct 10, 2025 | 42.60 | 42.69 | 42.58 | 42.66 | 42.08 | 0.38% | 67,545 |
| Oct 9, 2025 | 42.55 | 42.55 | 42.46 | 42.50 | 41.92 | -0.05% | 227,750 |
| Oct 8, 2025 | 42.61 | 42.61 | 42.52 | 42.52 | 41.94 | 0.01% | 61,066 |
| Oct 7, 2025 | 42.48 | 42.56 | 42.47 | 42.52 | 41.93 | 0.16% | 89,614 |
| Oct 6, 2025 | 42.47 | 42.52 | 42.44 | 42.45 | 41.87 | -0.22% | 118,640 |