BNY Mellon High Yield ETF (BKHY)
NYSEARCA: BKHY · Real-Time Price · USD
48.33
-0.04 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
BKHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.33 | 48.46 | 48.27 | 48.33 | 48.33 | -0.08% | 26,885 |
| Dec 4, 2025 | 48.32 | 48.37 | 48.24 | 48.37 | 48.37 | 0.02% | 45,630 |
| Dec 3, 2025 | 48.28 | 48.38 | 48.28 | 48.36 | 48.36 | 0.10% | 28,718 |
| Dec 2, 2025 | 48.24 | 48.32 | 48.18 | 48.31 | 48.31 | 0.23% | 24,777 |
| Dec 1, 2025 | 47.96 | 48.24 | 47.96 | 48.20 | 48.20 | -0.66% | 18,839 |
| Nov 28, 2025 | 48.44 | 48.56 | 48.44 | 48.52 | 48.27 | 0.15% | 39,326 |
| Nov 26, 2025 | 48.46 | 48.50 | 48.41 | 48.45 | 48.20 | 0.07% | 11,625 |
| Nov 25, 2025 | 48.25 | 48.45 | 48.24 | 48.41 | 48.16 | 0.36% | 22,044 |
| Nov 24, 2025 | 48.11 | 48.26 | 48.11 | 48.24 | 47.99 | 0.21% | 22,800 |
| Nov 21, 2025 | 48.03 | 48.18 | 48.01 | 48.14 | 47.89 | 0.27% | 20,528 |
| Nov 20, 2025 | 48.11 | 48.21 | 47.99 | 48.01 | 47.76 | 0.02% | 15,090 |
| Nov 19, 2025 | 48.06 | 48.09 | 48.00 | 48.00 | 47.75 | 0.06% | 38,296 |
| Nov 18, 2025 | 47.93 | 48.04 | 47.91 | 47.97 | 47.72 | -0.04% | 11,116 |
| Nov 17, 2025 | 47.95 | 48.08 | 47.92 | 47.99 | 47.74 | -0.22% | 14,858 |
| Nov 14, 2025 | 48.00 | 48.18 | 48.00 | 48.09 | 47.84 | 0.04% | 21,904 |
| Nov 13, 2025 | 48.13 | 48.21 | 48.05 | 48.07 | 47.82 | -0.42% | 13,713 |
| Nov 12, 2025 | 48.34 | 48.34 | 48.25 | 48.28 | 48.03 | -0.16% | 16,772 |
| Nov 11, 2025 | 48.39 | 48.43 | 48.34 | 48.35 | 48.10 | 0.22% | 20,060 |
| Nov 10, 2025 | 48.25 | 48.30 | 48.18 | 48.25 | 48.00 | 0.23% | 14,938 |
| Nov 7, 2025 | 48.08 | 48.14 | 48.00 | 48.14 | 47.89 | 0.03% | 16,851 |
| Nov 6, 2025 | 48.13 | 48.16 | 48.02 | 48.12 | 47.87 | 0.11% | 24,836 |
| Nov 5, 2025 | 48.09 | 48.13 | 48.06 | 48.07 | 47.82 | 0.05% | 25,402 |
| Nov 4, 2025 | 47.93 | 48.12 | 47.93 | 48.04 | 47.79 | -0.06% | 20,877 |
| Nov 3, 2025 | 48.18 | 48.18 | 48.06 | 48.07 | 47.82 | -0.81% | 18,381 |
| Oct 31, 2025 | 48.57 | 48.57 | 48.41 | 48.46 | 47.94 | 0.02% | 38,750 |
| Oct 30, 2025 | 48.44 | 48.56 | 48.41 | 48.45 | 47.93 | -0.25% | 9,459 |
| Oct 29, 2025 | 48.69 | 48.72 | 48.49 | 48.57 | 48.05 | -0.23% | 11,687 |
| Oct 28, 2025 | 48.70 | 48.72 | 48.65 | 48.68 | 48.16 | -0.06% | 13,917 |
| Oct 27, 2025 | 48.59 | 48.73 | 48.59 | 48.71 | 48.19 | 0.22% | 19,398 |
| Oct 24, 2025 | 48.64 | 48.64 | 48.54 | 48.61 | 48.08 | 0.33% | 19,846 |
| Oct 23, 2025 | 48.41 | 48.47 | 48.38 | 48.45 | 47.92 | 0.18% | 52,225 |
| Oct 22, 2025 | 48.39 | 48.48 | 48.34 | 48.36 | 47.84 | -0.19% | 27,894 |
| Oct 21, 2025 | 48.50 | 48.58 | 48.45 | 48.45 | 47.93 | -0.08% | 16,108 |
| Oct 20, 2025 | 48.42 | 48.69 | 48.42 | 48.49 | 47.97 | 0.25% | 460,684 |
| Oct 17, 2025 | 48.28 | 48.39 | 48.25 | 48.37 | 47.85 | 0.14% | 13,341 |
| Oct 16, 2025 | 48.38 | 48.41 | 48.21 | 48.30 | 47.78 | -0.24% | 18,005 |
| Oct 15, 2025 | 48.45 | 48.47 | 48.35 | 48.42 | 47.89 | 0.26% | 13,038 |
| Oct 14, 2025 | 48.06 | 48.40 | 48.06 | 48.29 | 47.77 | -0.08% | 19,611 |
| Oct 13, 2025 | 48.28 | 48.33 | 48.13 | 48.33 | 47.81 | 0.63% | 36,413 |
| Oct 10, 2025 | 48.24 | 48.36 | 48.00 | 48.03 | 47.51 | -0.44% | 16,707 |
| Oct 9, 2025 | 48.26 | 48.28 | 48.16 | 48.24 | 47.72 | -0.30% | 18,138 |
| Oct 8, 2025 | 48.52 | 48.52 | 48.37 | 48.39 | 47.86 | -0.10% | 12,886 |
| Oct 7, 2025 | 48.49 | 48.49 | 48.43 | 48.44 | 47.91 | -0.02% | 16,048 |
| Oct 6, 2025 | 48.48 | 48.48 | 48.42 | 48.45 | 47.92 | -0.03% | 20,480 |
| Oct 3, 2025 | 48.54 | 48.54 | 48.40 | 48.46 | 47.94 | -0.06% | 15,141 |
| Oct 2, 2025 | 48.53 | 48.53 | 48.39 | 48.49 | 47.97 | -0.01% | 15,709 |
| Oct 1, 2025 | 48.40 | 48.52 | 48.40 | 48.49 | 47.97 | -0.43% | 9,431 |
| Sep 30, 2025 | 48.68 | 48.75 | 48.65 | 48.70 | 47.88 | -0.08% | 22,894 |
| Sep 29, 2025 | 48.69 | 48.74 | 48.66 | 48.74 | 47.92 | 0.12% | 27,847 |
| Sep 26, 2025 | 48.72 | 48.72 | 48.63 | 48.68 | 47.86 | 0.17% | 9,103 |
| Sep 25, 2025 | 48.56 | 48.64 | 48.52 | 48.60 | 47.78 | -0.18% | 12,093 |
| Sep 24, 2025 | 48.79 | 48.79 | 48.67 | 48.69 | 47.87 | -0.12% | 10,926 |
| Sep 23, 2025 | 48.89 | 48.89 | 48.73 | 48.75 | 47.93 | -0.04% | 16,799 |
| Sep 22, 2025 | 48.65 | 48.78 | 48.65 | 48.77 | 47.95 | 0.02% | 11,897 |
| Sep 19, 2025 | 48.83 | 48.83 | 48.75 | 48.76 | 47.94 | 0.02% | 9,620 |
| Sep 18, 2025 | 48.75 | 48.78 | 48.69 | 48.75 | 47.93 | 0.14% | 18,615 |
| Sep 17, 2025 | 48.80 | 48.80 | 48.62 | 48.68 | 47.86 | -0.08% | 23,163 |
| Sep 16, 2025 | 48.70 | 48.78 | 48.67 | 48.72 | 47.90 | -0.03% | 17,565 |
| Sep 15, 2025 | 48.66 | 48.74 | 48.65 | 48.73 | 47.91 | 0.27% | 23,645 |
| Sep 12, 2025 | 48.60 | 48.63 | 48.56 | 48.60 | 47.78 | 0.03% | 23,714 |
| Sep 11, 2025 | 48.52 | 48.63 | 48.52 | 48.59 | 47.77 | 0.27% | 12,546 |
| Sep 10, 2025 | 48.41 | 48.57 | 48.41 | 48.46 | 47.64 | 0.06% | 19,165 |
| Sep 9, 2025 | 48.46 | 48.52 | 48.36 | 48.43 | 47.61 | -0.07% | 16,836 |
| Sep 8, 2025 | 48.50 | 48.50 | 48.40 | 48.46 | 47.64 | 0.02% | 24,439 |
| Sep 5, 2025 | 48.58 | 48.61 | 48.45 | 48.45 | 47.63 | 0.05% | 28,637 |
| Sep 4, 2025 | 48.34 | 48.43 | 48.30 | 48.43 | 47.61 | 0.31% | 346,022 |
| Sep 3, 2025 | 48.13 | 48.29 | 48.13 | 48.28 | 47.46 | 0.32% | 12,112 |
| Sep 2, 2025 | 47.98 | 48.13 | 47.98 | 48.13 | 47.31 | -0.79% | 21,615 |
| Aug 29, 2025 | 48.50 | 48.58 | 48.44 | 48.51 | 47.42 | -0.02% | 26,480 |
| Aug 28, 2025 | 48.53 | 48.58 | 48.48 | 48.52 | 47.43 | -0.05% | 71,244 |
| Aug 27, 2025 | 48.44 | 48.55 | 48.44 | 48.55 | 47.46 | 0.13% | 15,871 |
| Aug 26, 2025 | 48.33 | 48.49 | 48.33 | 48.48 | 47.39 | 0.27% | 22,513 |
| Aug 25, 2025 | 48.32 | 48.40 | 48.31 | 48.35 | 47.27 | -0.17% | 19,925 |
| Aug 22, 2025 | 48.09 | 48.46 | 48.09 | 48.43 | 47.34 | 0.77% | 18,897 |
| Aug 21, 2025 | 48.18 | 48.18 | 48.03 | 48.06 | 46.98 | -0.13% | 15,740 |
| Aug 20, 2025 | 48.17 | 48.21 | 48.11 | 48.12 | 47.04 | -0.06% | 14,361 |
| Aug 19, 2025 | 48.21 | 48.24 | 48.13 | 48.15 | 47.07 | -0.08% | 48,391 |
| Aug 18, 2025 | 48.18 | 48.25 | 48.15 | 48.19 | 47.11 | -0.06% | 17,824 |
| Aug 15, 2025 | 48.18 | 48.28 | 48.18 | 48.22 | 47.14 | 0.08% | 13,298 |
| Aug 14, 2025 | 48.29 | 48.29 | 48.14 | 48.18 | 47.10 | -0.34% | 29,756 |
| Aug 13, 2025 | 48.15 | 48.35 | 48.15 | 48.34 | 47.26 | 0.36% | 19,703 |
| Aug 12, 2025 | 48.22 | 48.28 | 48.09 | 48.17 | 47.09 | 0.17% | 42,423 |
| Aug 11, 2025 | 48.18 | 48.18 | 48.03 | 48.09 | 47.01 | -0.08% | 19,628 |
| Aug 8, 2025 | 48.22 | 48.22 | 48.07 | 48.13 | 47.05 | 0.12% | 11,787 |
| Aug 7, 2025 | 48.09 | 48.21 | 48.05 | 48.07 | 46.99 | -0.10% | 14,403 |
| Aug 6, 2025 | 48.16 | 48.16 | 48.01 | 48.12 | 47.04 | 0.15% | 15,774 |
| Aug 5, 2025 | 48.09 | 48.09 | 47.97 | 48.05 | 46.97 | -0.03% | 18,713 |
| Aug 4, 2025 | 48.05 | 48.07 | 47.97 | 48.06 | 46.99 | 0.24% | 13,916 |
| Aug 1, 2025 | 47.93 | 47.99 | 47.86 | 47.95 | 46.87 | -0.64% | 18,894 |
| Jul 31, 2025 | 48.26 | 48.32 | 48.23 | 48.26 | 46.85 | 0.17% | 16,913 |
| Jul 30, 2025 | 48.22 | 48.28 | 48.14 | 48.18 | 46.77 | -0.17% | 16,115 |
| Jul 29, 2025 | 48.32 | 48.32 | 48.22 | 48.26 | 46.85 | 0.07% | 8,979 |
| Jul 28, 2025 | 48.26 | 48.30 | 48.20 | 48.23 | 46.82 | -0.10% | 16,002 |
| Jul 25, 2025 | 48.66 | 48.66 | 48.23 | 48.28 | 46.86 | 0.16% | 12,328 |
| Jul 24, 2025 | 48.31 | 48.31 | 48.16 | 48.20 | 46.79 | -0.02% | 10,276 |
| Jul 23, 2025 | 48.27 | 48.32 | 48.13 | 48.21 | 46.80 | -0.06% | 13,526 |
| Jul 22, 2025 | 48.20 | 48.26 | 48.13 | 48.24 | 46.83 | 0.23% | 21,897 |
| Jul 21, 2025 | 48.31 | 48.31 | 48.11 | 48.13 | 46.72 | 0.06% | 28,247 |
| Jul 18, 2025 | 48.05 | 48.10 | 48.03 | 48.10 | 46.69 | 0.24% | 11,833 |
| Jul 17, 2025 | 48.00 | 48.04 | 47.96 | 47.99 | 46.58 | 0.01% | 11,569 |