BNY Mellon High Yield Beta ETF (BKHY) Historical Stock Data
48.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKHY is down -0.01% a day on average. There have been 13 days where BNY Mellon High Yield Beta ETF closed green and 17 days where BKHY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 47.75 | 48.00 | ↑$0.25 (0.52%) | 47.75 | 48.00 | 10.84K |
| 2024-12-23 | 47.90 | 47.83 | ↓$0.07 (-0.14%) | 47.80 | 48.59 | 25.86K |
| 2024-12-20 | 47.80 | 47.98 | ↑$0.18 (0.38%) | 47.80 | 48.06 | 19.93K |
| 2024-12-19 | 47.81 | 47.73 | ↓$0.08 (-0.17%) | 47.58 | 47.99 | 27.29K |
| 2024-12-18 | 48.16 | 47.80 | ↓$0.36 (-0.75%) | 47.76 | 48.31 | 21.61K |
| 2024-12-17 | 48.23 | 48.27 | ↑$0.04 (0.08%) | 48.23 | 48.31 | 21.41K |
| 2024-12-16 | 48.35 | 48.33 | ↓$0.02 (-0.04%) | 48.30 | 48.37 | 10.34K |
| 2024-12-13 | 48.42 | 48.25 | ↓$0.16 (-0.34%) | 48.25 | 48.42 | 23.15K |
| 2024-12-12 | 48.40 | 48.37 | ↓$0.03 (-0.06%) | 48.37 | 48.49 | 17.54K |
| 2024-12-11 | 48.55 | 48.50 | ↓$0.05 (-0.10%) | 48.49 | 48.58 | 15.84K |
| 2024-12-10 | 48.60 | 48.50 | ↓$0.10 (-0.21%) | 48.42 | 48.60 | 31.44K |
| 2024-12-09 | 48.52 | 48.49 | ↓$0.03 (-0.06%) | 48.43 | 48.52 | 15.42K |
| 2024-12-06 | 48.50 | 48.58 | ↑$0.08 (0.16%) | 48.50 | 48.60 | 28.46K |
| 2024-12-05 | 48.50 | 48.45 | ↓$0.05 (-0.10%) | 48.40 | 48.50 | 13.22K |
| 2024-12-04 | 48.38 | 48.45 | ↑$0.07 (0.15%) | 48.38 | 48.48 | 9.52K |
| 2024-12-03 | 48.38 | 48.41 | ↑$0.03 (0.06%) | 48.33 | 48.44 | 23.03K |
| 2024-12-02 | 48.15 | 48.38 | ↑$0.23 (0.48%) | 48.15 | 48.42 | 39.12K |
| 2024-11-29 | 48.60 | 48.67 | ↑$0.06 (0.13%) | 48.60 | 48.90 | 8.05K |
| 2024-11-27 | 48.48 | 48.53 | ↑$0.05 (0.10%) | 48.46 | 48.58 | 10.41K |
| 2024-11-26 | 48.36 | 48.44 | ↑$0.08 (0.17%) | 48.36 | 48.92 | 24.06K |
| 2024-11-25 | 48.46 | 48.49 | ↑$0.04 (0.07%) | 48.42 | 48.50 | 16.37K |
| 2024-11-22 | 48.34 | 48.30 | ↓$0.04 (-0.07%) | 48.30 | 48.38 | 16.40K |
| 2024-11-21 | 48.40 | 48.32 | ↓$0.08 (-0.16%) | 48.29 | 48.42 | 18.11K |
| 2024-11-20 | 48.30 | 48.29 | ↓$0.01 (-0.02%) | 48.24 | 48.34 | 9.83K |
| 2024-11-19 | 48.22 | 48.34 | ↑$0.12 (0.24%) | 48.16 | 48.36 | 29.61K |
| 2024-11-18 | 48.34 | 48.24 | ↓$0.10 (-0.21%) | 48.13 | 48.34 | 28.17K |
| 2024-11-15 | 48.12 | 48.20 | ↑$0.08 (0.17%) | 48.07 | 48.20 | 17.16K |
| 2024-11-14 | 48.39 | 48.20 | ↓$0.19 (-0.39%) | 48.14 | 48.39 | 32.55K |
| 2024-11-13 | 48.43 | 48.31 | ↓$0.12 (-0.26%) | 48.24 | 48.43 | 19.38K |
| 2024-11-12 | 48.25 | 48.24 | ↓$0.02 (-0.03%) | 48.19 | 48.36 | 13.73K |
Create an account or log in to view more rows.
$BKHY happy weekend!
$BKHY yeah we're going green today
$BKHY Yolo
$BKHY I like green candles on my birthday cake
$BKHY Good morning gang!
$BKHY used to this fuckery!! Not leaving no chance !
$BKHY how low can she go
$BKHY Dip buyers are going to get wrecked
$BKHY what V recovery or fake pump
$BKHY buy and hold and get rewarded