BNY Mellon Core Bond ETF (BKAG)
NYSEARCA: BKAG · Real-Time Price · USD
42.16
-0.03 (-0.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BKAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.13 | 42.15 | 42.10 | 42.15 | - | -0.09% | 80,135 |
| Apr 27, 2026 | 42.21 | 42.24 | 42.16 | 42.19 | 42.19 | -0.17% | 84,252 |
| Apr 24, 2026 | 42.17 | 42.27 | 42.14 | 42.26 | 42.26 | 0.24% | 266,252 |
| Apr 23, 2026 | 42.27 | 42.28 | 42.12 | 42.16 | 42.16 | -0.19% | 115,770 |
| Apr 22, 2026 | 42.32 | 42.32 | 42.23 | 42.24 | 42.24 | 0.09% | 89,641 |
| Apr 21, 2026 | 42.27 | 42.30 | 42.20 | 42.20 | 42.20 | -0.28% | 79,018 |
| Apr 20, 2026 | 42.35 | 42.37 | 42.28 | 42.32 | 42.32 | -0.09% | 121,008 |
| Apr 17, 2026 | 42.40 | 42.40 | 42.33 | 42.36 | 42.36 | 0.40% | 105,415 |
| Apr 16, 2026 | 42.60 | 42.60 | 42.17 | 42.19 | 42.19 | -0.19% | 78,535 |
| Apr 15, 2026 | 42.28 | 42.29 | 42.22 | 42.27 | 42.27 | -0.11% | 141,950 |
| Apr 14, 2026 | 42.24 | 42.33 | 42.18 | 42.32 | 42.32 | 0.27% | 526,207 |
| Apr 13, 2026 | 42.13 | 42.21 | 42.09 | 42.20 | 42.20 | 0.14% | 196,606 |
| Apr 10, 2026 | 42.18 | 42.19 | 42.11 | 42.14 | 42.14 | -0.11% | 60,866 |
| Apr 9, 2026 | 42.15 | 42.25 | 42.10 | 42.19 | 42.19 | -0.04% | 64,256 |
| Apr 8, 2026 | 42.28 | 42.28 | 42.15 | 42.20 | 42.20 | 0.31% | 94,684 |
| Apr 7, 2026 | 42.03 | 42.09 | 41.90 | 42.07 | 42.07 | 0.12% | 228,810 |
| Apr 6, 2026 | 42.01 | 42.08 | 42.00 | 42.02 | 42.02 | -0.12% | 87,243 |
| Apr 2, 2026 | 41.95 | 42.11 | 41.95 | 42.07 | 42.07 | 0.14% | 59,535 |
| Apr 1, 2026 | 41.98 | 42.06 | 41.95 | 42.01 | 42.01 | -0.45% | 88,920 |
| Mar 31, 2026 | 42.19 | 42.22 | 42.09 | 42.20 | 42.03 | 0.43% | 118,135 |
| Mar 30, 2026 | 42.08 | 42.12 | 41.95 | 42.02 | 41.85 | 0.43% | 755,238 |
| Mar 27, 2026 | 41.78 | 41.92 | 41.72 | 41.84 | 41.68 | 0.01% | 205,834 |
| Mar 26, 2026 | 41.98 | 42.00 | 41.82 | 41.84 | 41.67 | -0.57% | 169,070 |
| Mar 25, 2026 | 42.10 | 42.11 | 42.03 | 42.08 | 41.91 | 0.42% | 64,439 |
| Mar 24, 2026 | 41.94 | 41.98 | 41.84 | 41.90 | 41.74 | -0.31% | 84,730 |
| Mar 23, 2026 | 41.95 | 42.10 | 41.89 | 42.03 | 41.86 | 0.41% | 119,453 |
| Mar 20, 2026 | 42.06 | 42.06 | 41.80 | 41.86 | 41.70 | -0.90% | 2,276,912 |
| Mar 19, 2026 | 42.07 | 42.26 | 42.07 | 42.24 | 42.07 | 0.14% | 143,608 |
| Mar 18, 2026 | 42.29 | 42.33 | 42.17 | 42.18 | 42.01 | -0.39% | 112,917 |
| Mar 17, 2026 | 42.31 | 42.37 | 42.29 | 42.35 | 42.18 | 0.25% | 1,877,290 |
| Mar 16, 2026 | 42.25 | 42.27 | 42.19 | 42.24 | 42.07 | 0.36% | 50,415 |
| Mar 13, 2026 | 42.18 | 42.22 | 42.06 | 42.09 | 41.92 | -0.19% | 113,766 |
| Mar 12, 2026 | 42.22 | 42.24 | 42.10 | 42.17 | 42.00 | -0.28% | 73,976 |
| Mar 11, 2026 | 42.38 | 42.42 | 42.28 | 42.29 | 42.12 | -0.48% | 67,808 |
| Mar 10, 2026 | 42.61 | 42.61 | 42.47 | 42.49 | 42.32 | -0.30% | 81,918 |
| Mar 9, 2026 | 42.42 | 42.62 | 42.42 | 42.62 | 42.45 | 0.27% | 113,898 |
| Mar 6, 2026 | 42.40 | 42.58 | 42.40 | 42.50 | 42.33 | -0.08% | 73,778 |
| Mar 5, 2026 | 42.51 | 42.56 | 42.48 | 42.54 | 42.37 | -0.25% | 110,632 |
| Mar 4, 2026 | 42.67 | 42.69 | 42.61 | 42.64 | 42.47 | -0.11% | 111,589 |
| Mar 3, 2026 | 42.52 | 42.71 | 42.52 | 42.69 | 42.52 | -0.09% | 465,244 |
| Mar 2, 2026 | 42.80 | 42.80 | 42.68 | 42.73 | 42.56 | -0.74% | 92,458 |
| Feb 27, 2026 | 42.93 | 43.07 | 42.93 | 43.05 | 42.74 | 0.26% | 139,085 |
| Feb 26, 2026 | 42.90 | 42.97 | 42.89 | 42.94 | 42.63 | 0.16% | 99,312 |
| Feb 25, 2026 | 42.87 | 42.93 | 42.86 | 42.87 | 42.56 | -0.09% | 93,902 |
| Feb 24, 2026 | 42.90 | 42.93 | 42.89 | 42.91 | 42.60 | -0.03% | 175,017 |
| Feb 23, 2026 | 42.86 | 42.95 | 42.85 | 42.93 | 42.62 | 0.20% | 121,254 |
| Feb 20, 2026 | 42.85 | 42.85 | 42.76 | 42.84 | 42.53 | -0.05% | 71,913 |
| Feb 19, 2026 | 42.78 | 42.86 | 42.77 | 42.86 | 42.55 | 0.09% | 116,558 |
| Feb 18, 2026 | 42.82 | 42.87 | 42.79 | 42.82 | 42.52 | -0.02% | 118,371 |
| Feb 17, 2026 | 42.86 | 42.89 | 42.83 | 42.83 | 42.53 | -0.09% | 157,222 |
| Feb 13, 2026 | 42.87 | 42.87 | 42.82 | 42.87 | 42.56 | 0.26% | 121,915 |
| Feb 12, 2026 | 42.67 | 42.76 | 42.62 | 42.76 | 42.46 | 0.51% | 53,120 |
| Feb 11, 2026 | 42.53 | 42.60 | 42.51 | 42.55 | 42.24 | -0.18% | 99,397 |
| Feb 10, 2026 | 42.60 | 42.65 | 42.60 | 42.62 | 42.32 | 0.21% | 61,202 |
| Feb 9, 2026 | 42.45 | 42.60 | 42.43 | 42.53 | 42.23 | 0.12% | 466,412 |
| Feb 6, 2026 | 42.48 | 42.48 | 42.43 | 42.48 | 42.18 | 0.07% | 71,763 |
| Feb 5, 2026 | 42.38 | 42.48 | 42.35 | 42.45 | 42.15 | 0.35% | 112,790 |
| Feb 4, 2026 | 42.29 | 42.32 | 42.26 | 42.30 | 42.00 | - | 101,432 |
| Feb 3, 2026 | 42.28 | 42.31 | 42.24 | 42.30 | 42.00 | 0.01% | 73,631 |
| Feb 2, 2026 | 42.39 | 42.39 | 42.27 | 42.30 | 41.99 | -0.49% | 90,133 |
| Jan 30, 2026 | 42.55 | 42.55 | 42.47 | 42.51 | 42.06 | -0.08% | 100,737 |
| Jan 29, 2026 | 42.43 | 42.54 | 42.43 | 42.54 | 42.10 | 0.14% | 104,429 |
| Jan 28, 2026 | 42.49 | 42.50 | 42.43 | 42.48 | 42.04 | -0.07% | 87,046 |
| Jan 27, 2026 | 42.54 | 42.57 | 42.51 | 42.51 | 42.07 | -0.06% | 136,683 |
| Jan 26, 2026 | 42.53 | 42.56 | 42.51 | 42.54 | 42.09 | 0.08% | 113,798 |
| Jan 23, 2026 | 42.50 | 42.50 | 42.43 | 42.50 | 42.06 | 0.12% | 84,321 |
| Jan 22, 2026 | 42.40 | 42.47 | 42.38 | 42.45 | 42.01 | 0.07% | 123,388 |
| Jan 21, 2026 | 42.35 | 42.45 | 42.33 | 42.42 | 41.98 | 0.26% | 184,340 |
| Jan 20, 2026 | 42.30 | 42.48 | 42.26 | 42.31 | 41.87 | -0.38% | 984,336 |
| Jan 16, 2026 | 42.54 | 42.55 | 42.46 | 42.47 | 42.03 | -0.19% | 413,356 |
| Jan 15, 2026 | 42.64 | 42.64 | 42.55 | 42.55 | 42.11 | -0.12% | 113,461 |
| Jan 14, 2026 | 42.56 | 42.62 | 42.53 | 42.60 | 42.16 | 0.16% | 113,653 |
| Jan 13, 2026 | 42.55 | 42.55 | 42.47 | 42.53 | 42.09 | 0.09% | 511,259 |
| Jan 12, 2026 | 42.47 | 42.53 | 42.45 | 42.49 | 42.05 | -0.12% | 267,013 |
| Jan 9, 2026 | 42.44 | 42.55 | 42.44 | 42.54 | 42.10 | 0.28% | 92,432 |
| Jan 8, 2026 | 42.41 | 42.45 | 42.40 | 42.42 | 41.98 | -0.19% | 66,666 |
| Jan 7, 2026 | 42.54 | 42.55 | 42.46 | 42.50 | 42.06 | 0.09% | 96,986 |
| Jan 6, 2026 | 42.40 | 42.46 | 42.37 | 42.46 | 42.02 | 0.01% | 87,611 |
| Jan 5, 2026 | 42.42 | 42.48 | 42.38 | 42.46 | 42.02 | 0.06% | 98,954 |
| Jan 2, 2026 | 42.48 | 42.48 | 42.38 | 42.43 | 41.99 | 0.11% | 1,898,588 |
| Dec 31, 2025 | 42.42 | 42.50 | 42.36 | 42.38 | 41.94 | -0.27% | 63,124 |
| Dec 30, 2025 | 42.47 | 42.53 | 42.46 | 42.50 | 42.06 | -0.08% | 81,507 |
| Dec 29, 2025 | 42.53 | 42.53 | 42.47 | 42.53 | 42.09 | -0.05% | 56,280 |
| Dec 26, 2025 | 42.61 | 42.61 | 42.53 | 42.55 | 42.02 | -0.02% | 86,076 |
| Dec 24, 2025 | 42.48 | 42.56 | 42.47 | 42.56 | 42.03 | 0.33% | 85,417 |
| Dec 23, 2025 | 42.36 | 42.46 | 42.36 | 42.42 | 41.89 | -0.06% | 142,478 |
| Dec 22, 2025 | 42.47 | 42.49 | 42.40 | 42.45 | 41.91 | -0.01% | 69,051 |
| Dec 19, 2025 | 42.51 | 42.51 | 42.45 | 42.45 | 41.92 | -0.20% | 67,356 |
| Dec 18, 2025 | 42.55 | 42.55 | 42.49 | 42.54 | 42.00 | 0.27% | 74,113 |
| Dec 17, 2025 | 42.40 | 42.44 | 42.38 | 42.42 | 41.89 | -0.05% | 103,136 |
| Dec 16, 2025 | 42.34 | 42.45 | 42.33 | 42.44 | 41.91 | 0.19% | 164,664 |
| Dec 15, 2025 | 42.41 | 42.43 | 42.33 | 42.36 | 41.83 | 0.07% | 103,195 |
| Dec 12, 2025 | 42.35 | 42.35 | 42.30 | 42.33 | 41.80 | -0.21% | 179,151 |
| Dec 11, 2025 | 42.55 | 42.55 | 42.40 | 42.42 | 41.89 | -0.02% | 97,647 |
| Dec 10, 2025 | 42.28 | 42.43 | 42.28 | 42.43 | 41.90 | 0.33% | 103,944 |
| Dec 9, 2025 | 42.47 | 42.47 | 42.29 | 42.29 | 41.76 | -0.09% | 88,879 |
| Dec 8, 2025 | 42.39 | 42.39 | 42.28 | 42.33 | 41.80 | -0.19% | 96,985 |
| Dec 5, 2025 | 42.46 | 42.47 | 42.38 | 42.41 | 41.88 | -0.12% | 100,187 |
| Dec 4, 2025 | 42.49 | 42.50 | 42.42 | 42.46 | 41.93 | -0.21% | 111,271 |
| Dec 3, 2025 | 42.51 | 42.56 | 42.48 | 42.55 | 42.02 | 0.33% | 109,048 |