BNY Mellon High Yield ETF (BKHY)
NYSEARCA: BKHY · Real-Time Price · USD
48.21
-0.01 (-0.02%)
Feb 27, 2026, 4:00 PM EST - Market closed
BKHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 48.21 | 48.23 | 48.15 | 48.21 | 48.21 | -0.02% | 9,765 |
| Feb 26, 2026 | 48.28 | 48.28 | 48.18 | 48.22 | 48.22 | -0.12% | 19,330 |
| Feb 25, 2026 | 48.25 | 48.28 | 48.21 | 48.28 | 48.28 | 0.18% | 14,124 |
| Feb 24, 2026 | 48.34 | 48.34 | 48.15 | 48.19 | 48.19 | -0.22% | 23,091 |
| Feb 23, 2026 | 48.29 | 48.33 | 48.27 | 48.30 | 48.30 | -0.10% | 23,366 |
| Feb 20, 2026 | 48.30 | 48.37 | 48.28 | 48.35 | 48.35 | 0.20% | 27,934 |
| Feb 19, 2026 | 48.25 | 48.29 | 48.19 | 48.25 | 48.25 | -0.02% | 16,256 |
| Feb 18, 2026 | 48.23 | 48.34 | 48.23 | 48.26 | 48.26 | 0.03% | 30,667 |
| Feb 17, 2026 | 48.27 | 48.27 | 48.15 | 48.25 | 48.25 | 0.01% | 31,771 |
| Feb 13, 2026 | 48.28 | 48.36 | 48.24 | 48.24 | 48.24 | 0.11% | 17,380 |
| Feb 12, 2026 | 48.34 | 48.34 | 48.19 | 48.19 | 48.19 | -0.06% | 14,619 |
| Feb 11, 2026 | 48.28 | 48.29 | 48.20 | 48.22 | 48.22 | -0.06% | 11,444 |
| Feb 10, 2026 | 48.34 | 48.35 | 48.25 | 48.25 | 48.25 | 0.04% | 14,184 |
| Feb 9, 2026 | 48.05 | 48.28 | 48.05 | 48.23 | 48.23 | 0.10% | 34,610 |
| Feb 6, 2026 | 48.20 | 48.20 | 48.09 | 48.18 | 48.18 | 0.27% | 19,909 |
| Feb 5, 2026 | 48.12 | 48.12 | 48.00 | 48.05 | 48.05 | -0.04% | 23,379 |
| Feb 4, 2026 | 48.12 | 48.18 | 48.05 | 48.07 | 48.07 | -0.21% | 24,543 |
| Feb 3, 2026 | 48.16 | 48.24 | 48.05 | 48.17 | 48.17 | -0.08% | 17,627 |
| Feb 2, 2026 | 48.13 | 48.23 | 48.07 | 48.21 | 48.21 | -0.43% | 28,220 |
| Jan 30, 2026 | 48.49 | 48.49 | 48.35 | 48.42 | 48.16 | 0.04% | 13,981 |
| Jan 29, 2026 | 48.37 | 48.41 | 48.31 | 48.40 | 48.14 | - | 15,665 |
| Jan 28, 2026 | 48.51 | 48.51 | 48.39 | 48.40 | 48.14 | -0.06% | 14,587 |
| Jan 27, 2026 | 48.45 | 48.51 | 48.32 | 48.43 | 48.17 | 0.04% | 25,116 |
| Jan 26, 2026 | 48.50 | 48.50 | 48.40 | 48.41 | 48.15 | - | 26,794 |
| Jan 23, 2026 | 48.51 | 48.51 | 48.39 | 48.41 | 48.15 | -0.09% | 22,095 |
| Jan 22, 2026 | 48.51 | 48.51 | 48.42 | 48.46 | 48.19 | 0.13% | 19,263 |
| Jan 21, 2026 | 48.27 | 48.43 | 48.27 | 48.39 | 48.13 | 0.25% | 20,279 |
| Jan 20, 2026 | 48.17 | 48.28 | 48.11 | 48.27 | 48.01 | -0.21% | 40,692 |
| Jan 16, 2026 | 48.30 | 48.39 | 48.30 | 48.37 | 48.11 | 0.11% | 22,584 |
| Jan 15, 2026 | 48.27 | 48.37 | 48.27 | 48.32 | 48.06 | 0.02% | 17,243 |
| Jan 14, 2026 | 48.25 | 48.34 | 48.25 | 48.31 | 48.05 | 0.02% | 29,921 |
| Jan 13, 2026 | 48.27 | 48.34 | 48.25 | 48.30 | 48.04 | 0.06% | 41,644 |
| Jan 12, 2026 | 48.27 | 48.30 | 48.21 | 48.27 | 48.01 | -0.04% | 28,212 |
| Jan 9, 2026 | 48.26 | 48.34 | 48.26 | 48.29 | 48.03 | - | 35,027 |
| Jan 8, 2026 | 48.21 | 48.29 | 48.17 | 48.29 | 48.03 | 0.21% | 32,587 |
| Jan 7, 2026 | 48.21 | 48.28 | 48.18 | 48.19 | 47.93 | -0.06% | 29,787 |
| Jan 6, 2026 | 48.16 | 48.27 | 48.16 | 48.22 | 47.96 | 0.06% | 38,742 |
| Jan 5, 2026 | 48.08 | 48.24 | 48.08 | 48.19 | 47.93 | 0.19% | 41,458 |
| Jan 2, 2026 | 48.17 | 48.17 | 48.02 | 48.10 | 47.84 | 0.06% | 43,462 |
| Dec 31, 2025 | 48.18 | 48.18 | 48.04 | 48.07 | 47.81 | -0.05% | 37,788 |
| Dec 30, 2025 | 48.07 | 48.15 | 48.04 | 48.10 | 47.83 | 0.07% | 30,089 |
| Dec 29, 2025 | 47.97 | 48.08 | 47.90 | 48.06 | 47.80 | -0.74% | 19,061 |
| Dec 26, 2025 | 48.53 | 48.53 | 48.41 | 48.42 | 47.77 | -0.08% | 26,160 |
| Dec 24, 2025 | 48.33 | 48.47 | 48.33 | 48.46 | 47.81 | 0.29% | 20,302 |
| Dec 23, 2025 | 48.25 | 48.37 | 48.25 | 48.32 | 47.67 | 0.06% | 46,198 |
| Dec 22, 2025 | 48.22 | 48.34 | 48.22 | 48.29 | 47.64 | 0.02% | 38,026 |
| Dec 19, 2025 | 48.25 | 48.38 | 48.25 | 48.28 | 47.63 | -0.09% | 21,030 |
| Dec 18, 2025 | 48.28 | 48.36 | 48.13 | 48.33 | 47.68 | 0.13% | 851,860 |
| Dec 17, 2025 | 48.29 | 48.29 | 48.21 | 48.26 | 47.61 | -0.01% | 9,784 |
| Dec 16, 2025 | 48.37 | 48.37 | 48.20 | 48.26 | 47.62 | 0.04% | 17,164 |
| Dec 15, 2025 | 48.33 | 48.34 | 48.24 | 48.25 | 47.60 | 0.01% | 13,715 |
| Dec 12, 2025 | 48.26 | 48.32 | 48.16 | 48.24 | 47.59 | -0.08% | 12,043 |
| Dec 11, 2025 | 48.30 | 48.34 | 48.26 | 48.28 | 47.63 | -0.04% | 21,941 |
| Dec 10, 2025 | 48.10 | 48.35 | 48.10 | 48.30 | 47.65 | 0.25% | 17,899 |
| Dec 9, 2025 | 48.22 | 48.23 | 48.12 | 48.18 | 47.53 | 0.01% | 36,789 |
| Dec 8, 2025 | 48.24 | 48.26 | 48.15 | 48.18 | 47.53 | -0.32% | 23,967 |
| Dec 5, 2025 | 48.33 | 48.46 | 48.27 | 48.33 | 47.68 | -0.08% | 26,885 |
| Dec 4, 2025 | 48.32 | 48.37 | 48.24 | 48.37 | 47.72 | 0.02% | 45,630 |
| Dec 3, 2025 | 48.28 | 48.38 | 48.28 | 48.36 | 47.71 | 0.10% | 28,721 |
| Dec 2, 2025 | 48.24 | 48.32 | 48.18 | 48.31 | 47.66 | 0.23% | 24,777 |
| Dec 1, 2025 | 47.96 | 48.24 | 47.96 | 48.20 | 47.55 | -0.66% | 18,839 |
| Nov 28, 2025 | 48.44 | 48.56 | 48.44 | 48.52 | 47.62 | 0.15% | 39,326 |
| Nov 26, 2025 | 48.46 | 48.50 | 48.41 | 48.45 | 47.55 | 0.07% | 11,625 |
| Nov 25, 2025 | 48.25 | 48.45 | 48.24 | 48.41 | 47.52 | 0.36% | 22,044 |
| Nov 24, 2025 | 48.11 | 48.26 | 48.11 | 48.24 | 47.35 | 0.21% | 22,800 |
| Nov 21, 2025 | 48.03 | 48.18 | 48.01 | 48.14 | 47.25 | 0.27% | 20,528 |
| Nov 20, 2025 | 48.11 | 48.21 | 47.99 | 48.01 | 47.12 | 0.02% | 15,090 |
| Nov 19, 2025 | 48.06 | 48.09 | 48.00 | 48.00 | 47.11 | 0.06% | 38,296 |
| Nov 18, 2025 | 47.93 | 48.04 | 47.91 | 47.97 | 47.08 | -0.04% | 11,116 |
| Nov 17, 2025 | 47.95 | 48.08 | 47.92 | 47.99 | 47.10 | -0.22% | 14,858 |
| Nov 14, 2025 | 48.00 | 48.18 | 48.00 | 48.09 | 47.20 | 0.04% | 21,904 |
| Nov 13, 2025 | 48.13 | 48.21 | 48.05 | 48.07 | 47.18 | -0.42% | 13,713 |
| Nov 12, 2025 | 48.34 | 48.34 | 48.25 | 48.28 | 47.38 | -0.16% | 16,772 |
| Nov 11, 2025 | 48.39 | 48.43 | 48.34 | 48.35 | 47.46 | 0.22% | 20,060 |
| Nov 10, 2025 | 48.25 | 48.30 | 48.18 | 48.25 | 47.35 | 0.23% | 14,938 |
| Nov 7, 2025 | 48.08 | 48.14 | 48.00 | 48.14 | 47.25 | 0.03% | 16,851 |
| Nov 6, 2025 | 48.13 | 48.16 | 48.02 | 48.12 | 47.23 | 0.11% | 24,836 |
| Nov 5, 2025 | 48.09 | 48.13 | 48.06 | 48.07 | 47.18 | 0.05% | 25,402 |
| Nov 4, 2025 | 47.93 | 48.12 | 47.93 | 48.04 | 47.15 | -0.06% | 20,877 |
| Nov 3, 2025 | 48.18 | 48.18 | 48.06 | 48.07 | 47.18 | -0.81% | 18,381 |
| Oct 31, 2025 | 48.57 | 48.57 | 48.41 | 48.46 | 47.29 | 0.02% | 38,750 |
| Oct 30, 2025 | 48.44 | 48.56 | 48.41 | 48.45 | 47.28 | -0.25% | 9,459 |
| Oct 29, 2025 | 48.69 | 48.72 | 48.49 | 48.57 | 47.40 | -0.23% | 11,687 |
| Oct 28, 2025 | 48.70 | 48.72 | 48.65 | 48.68 | 47.51 | -0.06% | 13,917 |
| Oct 27, 2025 | 48.59 | 48.73 | 48.59 | 48.71 | 47.54 | 0.22% | 19,398 |
| Oct 24, 2025 | 48.64 | 48.64 | 48.54 | 48.61 | 47.44 | 0.33% | 19,846 |
| Oct 23, 2025 | 48.41 | 48.47 | 48.38 | 48.45 | 47.28 | 0.18% | 52,225 |
| Oct 22, 2025 | 48.39 | 48.48 | 48.34 | 48.36 | 47.20 | -0.19% | 27,894 |
| Oct 21, 2025 | 48.50 | 48.58 | 48.45 | 48.45 | 47.28 | -0.08% | 16,108 |
| Oct 20, 2025 | 48.42 | 48.69 | 48.42 | 48.49 | 47.32 | 0.25% | 460,684 |
| Oct 17, 2025 | 48.28 | 48.39 | 48.25 | 48.37 | 47.21 | 0.14% | 13,341 |
| Oct 16, 2025 | 48.38 | 48.41 | 48.21 | 48.30 | 47.14 | -0.24% | 18,005 |
| Oct 15, 2025 | 48.45 | 48.47 | 48.35 | 48.42 | 47.25 | 0.26% | 13,038 |
| Oct 14, 2025 | 48.06 | 48.40 | 48.06 | 48.29 | 47.13 | -0.08% | 19,611 |
| Oct 13, 2025 | 48.28 | 48.33 | 48.13 | 48.33 | 47.17 | 0.63% | 36,413 |
| Oct 10, 2025 | 48.24 | 48.36 | 48.00 | 48.03 | 46.87 | -0.44% | 16,707 |
| Oct 9, 2025 | 48.26 | 48.28 | 48.16 | 48.24 | 47.08 | -0.30% | 18,138 |
| Oct 8, 2025 | 48.52 | 48.52 | 48.37 | 48.39 | 47.22 | -0.10% | 12,886 |
| Oct 7, 2025 | 48.49 | 48.49 | 48.43 | 48.44 | 47.27 | -0.02% | 16,048 |
| Oct 6, 2025 | 48.48 | 48.48 | 48.42 | 48.45 | 47.28 | -0.03% | 20,480 |