BNY Mellon US Large Cap Core Equity ETF (NY: BKLC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	115.06	115.51	114.74	115.40	77,252	+0.01(+0.01%)
Dec 24, 2024	114.39	115.39	114.30	115.39	75,581	+1.31(+1.15%)
Dec 23, 2024	113.46	114.16	112.98	114.08	70,141	+0.76(+0.67%)
Dec 20, 2024	111.55	114.15	111.55	113.32	85,655	+1.25(+1.12%)
Dec 19, 2024	113.18	113.41	112.06	112.07	116,963	-0.10(-0.09%)
Dec 18, 2024	115.66	116.02	112.12	112.17	124,012	-3.54(-3.06%)
Dec 17, 2024	115.74	115.86	115.40	115.71	124,569	-0.47(-0.40%)
Dec 16, 2024	115.98	116.39	115.92	116.18	101,822	+0.48(+0.41%)
Dec 13, 2024	116.02	116.13	115.39	115.70	105,974	+0.00(+0.00%)
Dec 12, 2024	116.19	116.22	115.66	115.70	99,968	-0.56(-0.48%)
Dec 11, 2024	115.91	116.46	115.89	116.26	133,928	+0.95(+0.82%)
Dec 10, 2024	115.90	115.90	115.24	115.31	74,535	-0.40(-0.35%)
Dec 09, 2024	116.48	116.48	115.61	115.71	66,533	-0.81(-0.70%)
Dec 06, 2024	116.38	116.65	116.37	116.52	119,356	+0.42(+0.36%)
Dec 05, 2024	116.40	116.55	116.10	116.10	70,838	-0.34(-0.29%)
Dec 04, 2024	115.92	116.44	115.92	116.44	84,308	+0.86(+0.74%)
Dec 03, 2024	115.44	115.60	115.24	115.58	105,559	+0.11(+0.10%)
Dec 02, 2024	115.37	115.59	115.25	115.47	116,059	+0.21(+0.18%)
Nov 29, 2024	114.71	115.41	114.71	115.26	71,597	+0.80(+0.70%)
Nov 27, 2024	114.79	114.90	114.30	114.46	87,827	-0.50(-0.43%)
Nov 26, 2024	114.60	115.02	114.51	114.96	103,993	+0.60(+0.52%)
Nov 25, 2024	114.72	114.98	113.89	114.36	110,419	+0.37(+0.32%)
Nov 22, 2024	113.57	114.07	113.56	113.99	196,573	+0.41(+0.36%)
Nov 21, 2024	113.50	113.79	112.40	113.58	97,816	+0.62(+0.55%)
Nov 20, 2024	112.95	112.97	111.81	112.96	93,239	+0.16(+0.14%)
Nov 19, 2024	111.74	112.99	111.66	112.80	54,837	+0.40(+0.36%)
Nov 18, 2024	112.00	112.56	111.81	112.40	132,776	+0.56(+0.50%)
Nov 15, 2024	112.66	112.66	111.51	111.84	113,464	-1.56(-1.38%)
Nov 14, 2024	114.14	114.15	113.26	113.40	88,633	-0.70(-0.61%)
Nov 13, 2024	114.19	114.50	113.86	114.10	178,673	+0.09(+0.08%)
Nov 12, 2024	114.36	114.48	113.58	114.01	60,435	-0.39(-0.34%)
Nov 11, 2024	114.48	114.56	114.09	114.40	74,624	+0.20(+0.18%)
Nov 08, 2024	113.72	114.38	113.72	114.20	71,311	+0.54(+0.48%)
Nov 07, 2024	113.15	113.82	113.15	113.66	72,798	+0.99(+0.88%)
Nov 06, 2024	112.26	112.80	111.64	112.67	72,000	+2.76(+2.51%)
Nov 05, 2024	108.81	109.92	108.81	109.91	57,295	+1.42(+1.31%)
Nov 04, 2024	108.82	109.03	108.21	108.49	67,012	-0.35(-0.32%)
Nov 01, 2024	108.93	109.64	108.76	108.84	63,590	+0.54(+0.50%)
Oct 31, 2024	109.72	109.72	108.30	108.30	104,156	-2.14(-1.94%)
Oct 30, 2024	110.69	111.11	110.36	110.44	32,191	-0.40(-0.36%)
Oct 29, 2024	110.49	110.99	110.22	110.84	49,550	+0.29(+0.26%)
Oct 28, 2024	110.91	110.92	110.55	110.55	44,119	+0.25(+0.23%)
Oct 25, 2024	110.79	111.27	110.14	110.30	36,024	+0.00(+0.00%)
Oct 24, 2024	110.37	110.39	109.86	110.30	46,677	+0.31(+0.28%)
Oct 23, 2024	110.67	110.73	109.39	109.99	103,179	-1.04(-0.94%)
Oct 22, 2024	110.61	111.31	110.51	111.03	84,904	-0.05(-0.05%)
Oct 21, 2024	111.15	111.34	110.54	111.08	343,674	-0.28(-0.25%)
Oct 18, 2024	111.24	111.44	111.03	111.36	44,796	+0.44(+0.40%)
Oct 17, 2024	111.51	111.52	110.92	110.92	98,860	+0.00(+0.00%)
Oct 16, 2024	110.45	110.94	110.25	110.92	119,854	+0.53(+0.48%)
Oct 15, 2024	111.24	111.29	110.19	110.39	108,921	-0.83(-0.75%)
Oct 14, 2024	110.67	111.43	110.67	111.22	98,473	+0.80(+0.72%)
Oct 11, 2024	109.69	110.54	109.69	110.42	98,796	+0.68(+0.62%)
Oct 10, 2024	109.61	109.93	109.41	109.74	89,850	-0.07(-0.06%)
Oct 09, 2024	109.12	109.97	109.12	109.81	94,168	+0.79(+0.72%)
Oct 08, 2024	108.46	109.17	108.44	109.02	293,345	+1.02(+0.94%)
Oct 07, 2024	108.75	108.81	107.92	108.00	128,264	-1.08(-0.99%)
Oct 04, 2024	108.92	109.08	108.12	109.08	152,835	+1.12(+1.04%)
Oct 03, 2024	107.92	108.40	107.64	107.96	122,253	-0.28(-0.26%)
Oct 02, 2024	108.00	108.42	107.75	108.24	96,136	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.