BNY Mellon High Yield ETF (BKHY)
NYSEARCA: BKHY · Real-Time Price · USD
47.79
-0.06 (-0.11%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BKHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.88 | 47.88 | 47.74 | 47.77 | - | -0.15% | 9,739 |
| Apr 27, 2026 | 47.74 | 47.84 | 47.74 | 47.84 | 47.84 | 0.04% | 14,380 |
| Apr 24, 2026 | 47.80 | 47.83 | 47.70 | 47.82 | 47.82 | 0.21% | 11,044 |
| Apr 23, 2026 | 47.75 | 47.80 | 47.59 | 47.72 | 47.72 | -0.20% | 133,799 |
| Apr 22, 2026 | 47.84 | 47.84 | 47.75 | 47.82 | 47.82 | 0.21% | 13,498 |
| Apr 21, 2026 | 47.76 | 47.76 | 47.71 | 47.72 | 47.72 | -0.28% | 6,677 |
| Apr 20, 2026 | 47.80 | 47.85 | 47.78 | 47.85 | 47.85 | -0.10% | 10,874 |
| Apr 17, 2026 | 47.82 | 47.92 | 47.82 | 47.90 | 47.90 | 0.46% | 13,352 |
| Apr 16, 2026 | 47.73 | 47.73 | 47.65 | 47.68 | 47.68 | -0.16% | 7,793 |
| Apr 15, 2026 | 47.73 | 47.76 | 47.70 | 47.76 | 47.76 | -0.05% | 17,417 |
| Apr 14, 2026 | 47.73 | 47.83 | 47.71 | 47.78 | 47.78 | 0.31% | 16,583 |
| Apr 13, 2026 | 47.39 | 47.63 | 47.39 | 47.63 | 47.63 | 0.27% | 11,495 |
| Apr 10, 2026 | 47.60 | 47.64 | 47.45 | 47.50 | 47.50 | -0.21% | 12,743 |
| Apr 9, 2026 | 47.54 | 47.70 | 47.54 | 47.60 | 47.60 | 0.08% | 20,226 |
| Apr 8, 2026 | 47.58 | 47.69 | 47.50 | 47.56 | 47.56 | 0.53% | 12,976 |
| Apr 7, 2026 | 47.37 | 47.37 | 47.13 | 47.31 | 47.31 | -0.06% | 14,486 |
| Apr 6, 2026 | 47.22 | 47.34 | 47.18 | 47.34 | 47.34 | 0.34% | 15,960 |
| Apr 2, 2026 | 47.04 | 47.25 | 47.04 | 47.18 | 47.18 | 0.08% | 9,905 |
| Apr 1, 2026 | 47.08 | 47.15 | 47.06 | 47.14 | 47.14 | -0.57% | 8,511 |
| Mar 31, 2026 | 47.12 | 47.42 | 47.12 | 47.41 | 46.98 | 1.01% | 16,088 |
| Mar 30, 2026 | 47.04 | 47.08 | 46.93 | 46.94 | 46.51 | 0.10% | 13,651 |
| Mar 27, 2026 | 46.89 | 46.94 | 46.84 | 46.89 | 46.46 | -0.15% | 8,420 |
| Mar 26, 2026 | 47.25 | 47.25 | 46.94 | 46.96 | 46.54 | -0.81% | 9,932 |
| Mar 25, 2026 | 47.30 | 47.39 | 47.30 | 47.34 | 46.91 | 0.32% | 5,862 |
| Mar 24, 2026 | 47.16 | 47.26 | 47.12 | 47.19 | 46.77 | -0.30% | 16,551 |
| Mar 23, 2026 | 47.27 | 47.39 | 47.25 | 47.33 | 46.90 | 0.57% | 10,302 |
| Mar 20, 2026 | 46.99 | 47.26 | 46.99 | 47.06 | 46.64 | -0.82% | 56,092 |
| Mar 19, 2026 | 47.07 | 47.47 | 47.06 | 47.45 | 47.02 | 0.23% | 11,304 |
| Mar 18, 2026 | 47.46 | 47.52 | 47.31 | 47.34 | 46.91 | -0.53% | 8,060 |
| Mar 17, 2026 | 47.55 | 47.59 | 47.45 | 47.59 | 47.16 | 0.51% | 685,162 |
| Mar 16, 2026 | 47.33 | 47.37 | 47.27 | 47.35 | 46.92 | 0.33% | 21,819 |
| Mar 13, 2026 | 47.45 | 47.45 | 47.16 | 47.20 | 46.77 | -0.04% | 9,443 |
| Mar 12, 2026 | 47.54 | 47.54 | 47.21 | 47.21 | 46.79 | -0.73% | 49,592 |
| Mar 11, 2026 | 47.54 | 47.64 | 47.53 | 47.56 | 47.13 | -0.25% | 20,470 |
| Mar 10, 2026 | 47.64 | 47.84 | 47.64 | 47.68 | 47.25 | -0.13% | 37,589 |
| Mar 9, 2026 | 47.39 | 47.74 | 47.39 | 47.74 | 47.31 | 0.55% | 45,444 |
| Mar 6, 2026 | 47.56 | 47.71 | 47.48 | 47.48 | 47.05 | -0.50% | 21,688 |
| Mar 5, 2026 | 47.73 | 47.82 | 47.58 | 47.72 | 47.29 | -0.39% | 4,452,097 |
| Mar 4, 2026 | 47.86 | 47.93 | 47.75 | 47.91 | 47.48 | 0.29% | 38,406 |
| Mar 3, 2026 | 47.69 | 47.85 | 47.63 | 47.77 | 47.34 | -0.28% | 54,825 |
| Mar 2, 2026 | 47.85 | 47.96 | 47.83 | 47.90 | 47.47 | -0.63% | 24,004 |
| Feb 27, 2026 | 48.21 | 48.23 | 48.15 | 48.21 | 47.53 | -0.02% | 9,765 |
| Feb 26, 2026 | 48.28 | 48.28 | 48.18 | 48.22 | 47.54 | -0.12% | 19,330 |
| Feb 25, 2026 | 48.25 | 48.28 | 48.21 | 48.28 | 47.60 | 0.18% | 14,124 |
| Feb 24, 2026 | 48.34 | 48.34 | 48.15 | 48.19 | 47.52 | -0.22% | 23,091 |
| Feb 23, 2026 | 48.29 | 48.33 | 48.27 | 48.30 | 47.62 | -0.10% | 23,366 |
| Feb 20, 2026 | 48.30 | 48.37 | 48.28 | 48.35 | 47.67 | 0.20% | 27,934 |
| Feb 19, 2026 | 48.25 | 48.29 | 48.19 | 48.25 | 47.57 | -0.02% | 16,256 |
| Feb 18, 2026 | 48.23 | 48.34 | 48.23 | 48.26 | 47.58 | 0.03% | 30,667 |
| Feb 17, 2026 | 48.27 | 48.27 | 48.15 | 48.25 | 47.57 | 0.01% | 31,771 |
| Feb 13, 2026 | 48.28 | 48.36 | 48.24 | 48.24 | 47.57 | 0.11% | 17,480 |
| Feb 12, 2026 | 48.34 | 48.34 | 48.19 | 48.19 | 47.51 | -0.06% | 14,619 |
| Feb 11, 2026 | 48.28 | 48.29 | 48.20 | 48.22 | 47.54 | -0.06% | 11,444 |
| Feb 10, 2026 | 48.34 | 48.35 | 48.25 | 48.25 | 47.57 | 0.04% | 14,184 |
| Feb 9, 2026 | 48.05 | 48.28 | 48.05 | 48.23 | 47.55 | 0.10% | 34,610 |
| Feb 6, 2026 | 48.20 | 48.20 | 48.09 | 48.18 | 47.50 | 0.27% | 19,909 |
| Feb 5, 2026 | 48.12 | 48.12 | 48.00 | 48.05 | 47.38 | -0.04% | 23,379 |
| Feb 4, 2026 | 48.12 | 48.18 | 48.05 | 48.07 | 47.40 | -0.21% | 24,543 |
| Feb 3, 2026 | 48.16 | 48.24 | 48.05 | 48.17 | 47.49 | -0.08% | 17,627 |
| Feb 2, 2026 | 48.13 | 48.23 | 48.07 | 48.21 | 47.53 | -0.43% | 28,220 |
| Jan 30, 2026 | 48.49 | 48.49 | 48.35 | 48.42 | 47.48 | 0.04% | 13,981 |
| Jan 29, 2026 | 48.37 | 48.41 | 48.31 | 48.40 | 47.46 | - | 15,665 |
| Jan 28, 2026 | 48.51 | 48.51 | 48.39 | 48.40 | 47.46 | -0.06% | 14,587 |
| Jan 27, 2026 | 48.45 | 48.51 | 48.32 | 48.43 | 47.49 | 0.04% | 25,116 |
| Jan 26, 2026 | 48.50 | 48.50 | 48.40 | 48.41 | 47.47 | - | 26,794 |
| Jan 23, 2026 | 48.51 | 48.51 | 48.39 | 48.41 | 47.47 | -0.09% | 22,095 |
| Jan 22, 2026 | 48.51 | 48.51 | 48.42 | 48.46 | 47.52 | 0.13% | 19,263 |
| Jan 21, 2026 | 48.27 | 48.43 | 48.27 | 48.39 | 47.45 | 0.25% | 20,279 |
| Jan 20, 2026 | 48.17 | 48.28 | 48.11 | 48.27 | 47.33 | -0.21% | 40,692 |
| Jan 16, 2026 | 48.30 | 48.39 | 48.30 | 48.37 | 47.43 | 0.11% | 22,584 |
| Jan 15, 2026 | 48.27 | 48.37 | 48.27 | 48.32 | 47.38 | 0.02% | 17,243 |
| Jan 14, 2026 | 48.25 | 48.34 | 48.25 | 48.31 | 47.37 | 0.02% | 29,921 |
| Jan 13, 2026 | 48.27 | 48.34 | 48.25 | 48.30 | 47.36 | 0.06% | 41,644 |
| Jan 12, 2026 | 48.27 | 48.30 | 48.21 | 48.27 | 47.33 | -0.04% | 28,212 |
| Jan 9, 2026 | 48.26 | 48.34 | 48.26 | 48.29 | 47.35 | - | 35,027 |
| Jan 8, 2026 | 48.21 | 48.29 | 48.17 | 48.29 | 47.35 | 0.21% | 32,587 |
| Jan 7, 2026 | 48.21 | 48.28 | 48.18 | 48.19 | 47.26 | -0.06% | 29,787 |
| Jan 6, 2026 | 48.16 | 48.27 | 48.16 | 48.22 | 47.29 | 0.06% | 38,742 |
| Jan 5, 2026 | 48.08 | 48.24 | 48.08 | 48.19 | 47.26 | 0.19% | 41,458 |
| Jan 2, 2026 | 48.17 | 48.17 | 48.02 | 48.10 | 47.17 | 0.06% | 43,462 |
| Dec 31, 2025 | 48.18 | 48.18 | 48.04 | 48.07 | 47.14 | -0.05% | 37,788 |
| Dec 30, 2025 | 48.07 | 48.15 | 48.04 | 48.10 | 47.16 | 0.07% | 30,089 |
| Dec 29, 2025 | 47.97 | 48.08 | 47.90 | 48.06 | 47.13 | -0.74% | 19,061 |
| Dec 26, 2025 | 48.53 | 48.53 | 48.41 | 48.42 | 47.10 | -0.08% | 26,160 |
| Dec 24, 2025 | 48.33 | 48.47 | 48.33 | 48.46 | 47.14 | 0.29% | 20,302 |
| Dec 23, 2025 | 48.25 | 48.37 | 48.25 | 48.32 | 47.00 | 0.06% | 46,198 |
| Dec 22, 2025 | 48.22 | 48.34 | 48.22 | 48.29 | 46.97 | 0.02% | 38,026 |
| Dec 19, 2025 | 48.25 | 48.38 | 48.25 | 48.28 | 46.96 | -0.09% | 21,030 |
| Dec 18, 2025 | 48.28 | 48.36 | 48.13 | 48.33 | 47.01 | 0.13% | 851,860 |
| Dec 17, 2025 | 48.29 | 48.29 | 48.21 | 48.26 | 46.95 | -0.01% | 9,784 |
| Dec 16, 2025 | 48.37 | 48.37 | 48.20 | 48.26 | 46.95 | 0.04% | 17,164 |
| Dec 15, 2025 | 48.33 | 48.34 | 48.24 | 48.25 | 46.93 | 0.01% | 13,715 |
| Dec 12, 2025 | 48.26 | 48.32 | 48.16 | 48.24 | 46.93 | -0.08% | 12,043 |
| Dec 11, 2025 | 48.30 | 48.34 | 48.26 | 48.28 | 46.96 | -0.04% | 21,941 |
| Dec 10, 2025 | 48.10 | 48.35 | 48.10 | 48.30 | 46.98 | 0.25% | 17,899 |
| Dec 9, 2025 | 48.22 | 48.23 | 48.12 | 48.18 | 46.87 | 0.01% | 36,789 |
| Dec 8, 2025 | 48.24 | 48.26 | 48.15 | 48.18 | 46.86 | -0.32% | 23,967 |
| Dec 5, 2025 | 48.33 | 48.46 | 48.27 | 48.33 | 47.01 | -0.08% | 26,885 |
| Dec 4, 2025 | 48.32 | 48.37 | 48.24 | 48.37 | 47.05 | 0.02% | 45,630 |
| Dec 3, 2025 | 48.28 | 48.38 | 48.28 | 48.36 | 47.04 | 0.10% | 28,721 |