BNY Mellon Core Bond ETF (BKAG)

NYSEARCA: BKAG · Real-Time Price · USD

42.41

-0.05 (-0.12%)

At close: Dec 5, 2025, 4:00 PM EST

42.41

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

BKAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.46	42.47	42.38	42.41	42.41	-0.12%	100,187
Dec 4, 2025	42.49	42.50	42.42	42.46	42.46	-0.21%	111,271
Dec 3, 2025	42.51	42.56	42.48	42.55	42.55	0.33%	109,048
Dec 2, 2025	42.42	42.49	42.40	42.41	42.41	-0.05%	129,419
Dec 1, 2025	42.45	42.47	42.41	42.43	42.43	-0.86%	55,051
Nov 28, 2025	42.88	42.94	42.75	42.80	42.60	-0.19%	65,447
Nov 26, 2025	42.81	42.89	42.77	42.88	42.67	0.19%	40,558
Nov 25, 2025	42.78	42.87	42.77	42.80	42.60	0.19%	68,503
Nov 24, 2025	42.68	42.75	42.68	42.72	42.52	0.16%	140,783
Nov 21, 2025	42.69	42.69	42.58	42.65	42.45	0.31%	276,986
Nov 20, 2025	42.54	42.61	42.52	42.52	42.32	0.05%	59,607
Nov 19, 2025	42.57	42.57	42.48	42.50	42.29	-0.04%	126,099
Nov 18, 2025	42.56	42.56	42.46	42.52	42.31	0.10%	318,895
Nov 17, 2025	42.48	42.51	42.46	42.47	42.27	0.05%	135,875
Nov 14, 2025	42.58	42.60	42.45	42.45	42.25	-0.21%	64,285
Nov 13, 2025	42.60	42.61	42.53	42.54	42.34	-0.21%	110,069
Nov 12, 2025	42.64	42.66	42.61	42.63	42.43	-0.12%	42,130
Nov 11, 2025	42.67	42.68	42.61	42.68	42.48	0.35%	47,500
Nov 10, 2025	42.57	42.57	42.53	42.53	42.33	-0.07%	73,059
Nov 7, 2025	42.53	42.60	42.51	42.56	42.36	-0.02%	319,972
Nov 6, 2025	42.53	42.59	42.52	42.57	42.37	0.38%	67,387
Nov 5, 2025	42.53	42.53	42.38	42.41	42.21	-0.33%	94,876
Nov 4, 2025	42.49	42.58	42.49	42.55	42.35	0.09%	68,632
Nov 3, 2025	42.51	42.51	42.46	42.51	42.31	-0.44%	72,206
Oct 31, 2025	42.80	42.80	42.65	42.70	42.35	-	175,504
Oct 30, 2025	42.72	42.77	42.66	42.70	42.35	-0.86%	56,849
Oct 29, 2025	43.04	43.07	42.78	43.07	42.71	0.12%	74,722
Oct 28, 2025	43.00	43.02	42.97	43.02	42.66	0.10%	98,458
Oct 27, 2025	42.94	42.98	42.89	42.98	42.62	0.08%	90,134
Oct 24, 2025	42.95	42.96	42.90	42.94	42.59	0.11%	85,779
Oct 23, 2025	42.96	42.96	42.88	42.90	42.54	-0.23%	192,495
Oct 22, 2025	42.99	43.01	42.94	43.00	42.64	0.01%	65,660
Oct 21, 2025	43.00	43.02	42.98	42.99	42.64	0.12%	71,752
Oct 20, 2025	42.91	42.96	42.89	42.94	42.58	0.14%	624,732
Oct 17, 2025	42.91	42.91	42.83	42.88	42.53	-0.12%	63,431
Oct 16, 2025	42.78	42.93	42.75	42.93	42.58	0.35%	129,489
Oct 15, 2025	42.76	42.85	42.76	42.78	42.43	0.02%	158,810
Oct 14, 2025	42.70	42.79	42.69	42.77	42.42	0.13%	107,104
Oct 13, 2025	42.66	42.73	42.63	42.72	42.36	0.13%	66,261
Oct 10, 2025	42.60	42.69	42.58	42.66	42.31	0.38%	67,545
Oct 9, 2025	42.55	42.55	42.46	42.50	42.15	-0.05%	227,750
Oct 8, 2025	42.61	42.61	42.52	42.52	42.17	0.01%	61,066
Oct 7, 2025	42.48	42.56	42.47	42.52	42.16	0.16%	89,614
Oct 6, 2025	42.47	42.52	42.44	42.45	42.10	-0.22%	118,640
Oct 3, 2025	42.59	42.61	42.54	42.54	42.19	-0.09%	177,780
Oct 2, 2025	42.52	42.60	42.51	42.58	42.23	0.12%	192,267
Oct 1, 2025	42.54	42.56	42.48	42.53	42.18	-0.16%	294,972
Sep 30, 2025	42.65	42.68	42.58	42.60	42.09	-0.05%	78,371
Sep 29, 2025	42.57	42.62	42.55	42.62	42.11	0.28%	103,753
Sep 26, 2025	42.53	42.56	42.47	42.50	42.00	-0.02%	124,348
Sep 25, 2025	42.50	42.51	42.44	42.51	42.00	-0.07%	109,868
Sep 24, 2025	42.58	42.62	42.54	42.54	42.03	-0.19%	109,376
Sep 23, 2025	42.61	42.65	42.54	42.62	42.11	0.16%	103,939
Sep 22, 2025	42.61	42.61	42.53	42.55	42.04	-0.16%	72,090
Sep 19, 2025	42.60	42.63	42.55	42.62	42.11	-0.02%	45,650
Sep 18, 2025	42.63	42.66	42.56	42.63	42.12	-0.21%	90,275
Sep 17, 2025	42.80	42.92	42.72	42.72	42.21	-0.23%	82,919
Sep 16, 2025	42.78	42.83	42.77	42.82	42.31	0.07%	119,638
Sep 15, 2025	42.76	42.82	42.75	42.79	42.28	0.23%	79,653
Sep 12, 2025	42.69	42.71	42.63	42.69	42.18	-0.16%	115,933
Sep 11, 2025	42.72	42.80	42.71	42.76	42.25	0.23%	90,600
Sep 10, 2025	42.67	42.72	42.63	42.66	42.15	0.14%	126,034
Sep 9, 2025	42.63	42.65	42.57	42.60	42.09	-0.14%	94,604
Sep 8, 2025	42.62	42.83	42.55	42.66	42.15	0.33%	423,862
Sep 5, 2025	42.54	42.59	42.52	42.52	42.01	0.45%	117,143
Sep 4, 2025	42.25	42.33	42.20	42.33	41.83	0.38%	54,713
Sep 3, 2025	42.05	42.21	42.04	42.17	41.67	0.36%	63,235
Sep 2, 2025	41.97	42.05	41.95	42.02	41.52	-0.59%	97,991
Aug 29, 2025	42.21	42.30	42.21	42.27	41.63	-0.14%	97,921
Aug 28, 2025	42.27	42.33	42.25	42.33	41.69	0.18%	173,954
Aug 27, 2025	42.15	42.26	42.14	42.26	41.61	0.08%	77,971
Aug 26, 2025	42.15	42.22	42.13	42.22	41.58	0.15%	94,827
Aug 25, 2025	42.14	42.19	42.12	42.16	41.51	-0.11%	120,819
Aug 22, 2025	42.06	42.24	42.06	42.20	41.56	0.43%	59,597
Aug 21, 2025	42.04	42.05	41.96	42.02	41.38	-0.15%	95,146
Aug 20, 2025	42.05	42.12	42.05	42.09	41.44	0.04%	83,527
Aug 19, 2025	42.05	42.07	42.04	42.07	41.43	0.19%	58,944
Aug 18, 2025	42.07	42.07	41.96	41.99	41.35	-0.14%	150,374
Aug 15, 2025	42.07	42.11	42.01	42.05	41.41	-0.10%	60,742
Aug 14, 2025	42.18	42.18	42.08	42.09	41.45	-0.31%	217,433
Aug 13, 2025	42.18	42.23	42.17	42.22	41.58	0.40%	73,186
Aug 12, 2025	42.04	42.07	41.98	42.05	41.41	-0.02%	106,600
Aug 11, 2025	42.08	42.11	42.05	42.06	41.42	0.07%	74,019
Aug 8, 2025	42.05	42.05	42.01	42.03	41.39	-0.24%	60,399
Aug 7, 2025	42.16	42.19	42.10	42.13	41.49	-0.05%	85,562
Aug 6, 2025	42.14	42.17	42.02	42.15	41.51	-0.07%	119,547
Aug 5, 2025	42.11	42.19	42.11	42.18	41.54	0.14%	118,602
Aug 4, 2025	42.09	42.16	42.06	42.12	41.48	-	86,191
Aug 1, 2025	42.01	42.13	42.00	42.12	41.48	0.45%	135,101
Jul 31, 2025	41.98	42.04	41.91	41.93	41.14	0.02%	183,234
Jul 30, 2025	41.93	42.00	41.89	41.92	41.13	-0.24%	75,826
Jul 29, 2025	41.87	42.02	41.86	42.02	41.23	0.50%	223,080
Jul 28, 2025	41.91	41.91	41.79	41.81	41.02	-0.17%	149,027
Jul 25, 2025	41.80	41.88	41.78	41.88	41.09	0.22%	96,365
Jul 24, 2025	41.72	41.83	41.72	41.79	41.00	-0.10%	49,506
Jul 23, 2025	41.88	41.88	41.81	41.83	41.04	-0.24%	86,368
Jul 22, 2025	41.86	41.95	41.86	41.93	41.14	0.22%	120,606
Jul 21, 2025	41.84	41.91	41.82	41.84	41.05	0.31%	765,196
Jul 18, 2025	41.70	41.75	41.70	41.71	40.92	0.14%	67,321
Jul 17, 2025	41.64	41.71	41.63	41.65	40.86	0.02%	144,179