Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon High Yield Beta ETF (NY: BKHY )

47.35 +0.23 (+0.49%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 43.84 43.84 43.84 2,064 +0.04(+0.09%)
Dec 30, 2020 43.83 43.85 43.80 43.80 2,064 +0.08(+0.19%)
Dec 29, 2020 43.80 43.81 43.72 43.72 3,304 -0.01(-0.02%)
Dec 28, 2020 43.77 43.80 43.73 43.73 1,823 +0.05(+0.10%)
Dec 24, 2020 43.68 43.71 43.68 43.68 1,038 +0.10(+0.22%)
Dec 23, 2020 43.55 43.63 43.53 43.58 15,326 +0.13(+0.29%)
Dec 22, 2020 43.45 43.49 43.45 43.46 3,593 +0.11(+0.26%)
Dec 21, 2020 43.30 43.37 43.29 43.35 5,142 -0.15(-0.34%)
Dec 18, 2020 43.46 43.50 43.42 43.49 9,349 +0.02(+0.04%)
Dec 17, 2020 43.46 43.49 43.46 43.48 807 +0.06(+0.14%)
Dec 16, 2020 43.41 43.43 43.40 43.42 2,094 -0.04(-0.09%)
Dec 15, 2020 43.37 43.48 43.36 43.45 11,497 +0.13(+0.30%)
Dec 14, 2020 43.38 43.38 43.27 43.32 17,159 +0.04(+0.09%)
Dec 11, 2020 43.28 43.32 43.26 43.28 3,116 -0.05(-0.11%)
Dec 10, 2020 43.36 43.39 43.33 43.33 9,192 +0.06(+0.14%)
Dec 09, 2020 43.32 43.35 43.24 43.27 20,282 -0.10(-0.23%)
Dec 08, 2020 43.32 43.39 43.32 43.37 1,931 +0.05(+0.11%)
Dec 07, 2020 43.30 43.35 43.30 43.32 4,184 +0.03(+0.06%)
Dec 04, 2020 43.29 43.30 43.26 43.30 1,038 +0.16(+0.37%)
Dec 03, 2020 43.21 43.23 43.14 43.14 3,367 +0.02(+0.05%)
Dec 02, 2020 43.11 43.11 43.11 43.11 15 +0.10(+0.22%)
Dec 01, 2020 43.05 43.05 43.00 43.02 1,906 +0.14(+0.32%)
Nov 30, 2020 42.82 42.92 42.82 42.88 2,622 -0.02(-0.05%)
Nov 27, 2020 42.94 42.94 42.91 42.91 1,174 +0.08(+0.18%)
Nov 25, 2020 42.91 42.94 42.83 42.83 1,565 +0.02(+0.05%)
Nov 24, 2020 42.89 42.89 42.81 42.81 811 +0.09(+0.22%)
Nov 23, 2020 42.72 42.72 42.72 42.72 241 +0.09(+0.20%)
Nov 20, 2020 42.63 42.63 42.63 42.63 130 -0.09(-0.21%)
Nov 19, 2020 42.55 42.74 42.55 42.72 2,789 +0.17(+0.40%)
Nov 18, 2020 42.65 42.68 42.55 42.55 704 -0.09(-0.21%)
Nov 17, 2020 42.66 42.66 42.64 42.64 336 +0.06(+0.13%)
Nov 16, 2020 42.63 42.63 42.52 42.58 1,794 +0.24(+0.57%)
Nov 13, 2020 42.35 42.38 42.34 42.34 2,348 +0.08(+0.20%)
Nov 12, 2020 42.28 42.32 42.26 42.26 2,491 -0.18(-0.42%)
Nov 11, 2020 42.44 42.44 42.44 42.44 293 -0.07(-0.16%)
Nov 10, 2020 42.48 42.56 42.32 42.51 45,153 +0.04(+0.10%)
Nov 09, 2020 42.74 42.81 42.47 42.47 20,535 +0.31(+0.74%)
Nov 06, 2020 42.24 42.24 42.06 42.16 11,744 -0.05(-0.12%)
Nov 05, 2020 42.25 42.33 42.16 42.21 10,491 +0.17(+0.40%)
Nov 04, 2020 41.92 42.15 41.92 42.04 16,187 +0.35(+0.84%)
Nov 03, 2020 41.56 41.69 41.50 41.69 181,271 +0.35(+0.86%)
Nov 02, 2020 41.41 41.41 41.30 41.33 17,826 +0.07(+0.17%)
Oct 30, 2020 41.18 41.27 41.18 41.27 131 +0.06(+0.14%)
Oct 29, 2020 41.22 41.22 41.21 41.21 212 +0.09(+0.21%)
Oct 28, 2020 41.18 41.22 41.12 41.12 2,359 -0.33(-0.79%)
Oct 27, 2020 41.45 41.45 41.45 41.45 0 +0.04(+0.09%)
Oct 26, 2020 41.62 41.63 41.41 41.41 1,041 -0.31(-0.73%)
Oct 23, 2020 41.70 41.74 41.69 41.72 5,897 +0.03(+0.08%)
Oct 22, 2020 41.68 41.68 41.68 41.68 0 +0.08(+0.18%)
Oct 21, 2020 41.65 41.67 41.61 41.61 5,014 +0.02(+0.04%)
Oct 20, 2020 41.58 41.66 41.53 41.59 3,218 +0.17(+0.42%)
Oct 19, 2020 41.58 41.58 41.42 41.42 2,807 -0.14(-0.33%)
Oct 16, 2020 41.73 41.73 41.55 41.55 7,994 -0.08(-0.19%)
Oct 15, 2020 41.63 41.63 41.63 41.63 18 +0.01(+0.02%)
Oct 14, 2020 41.62 41.62 41.62 41.62 13 -0.14(-0.33%)
Oct 13, 2020 41.78 41.80 41.76 41.76 2,470 -0.14(-0.33%)
Oct 12, 2020 41.80 41.89 41.80 41.89 1,159 +0.21(+0.50%)
Oct 09, 2020 41.65 41.69 41.65 41.68 262 +0.09(+0.22%)
Oct 08, 2020 41.58 41.59 41.58 41.59 225 +0.07(+0.18%)
Oct 07, 2020 41.52 41.52 41.52 41.52 0 +0.15(+0.35%)
Oct 06, 2020 41.58 41.60 41.37 41.37 43,337 -0.09(-0.23%)
Oct 05, 2020 41.36 41.48 41.36 41.47 36,388 +0.34(+0.82%)
Oct 02, 2020 41.08 41.14 41.03 41.13 33,290 -0.01(-0.01%)
Oct 01, 2020 41.12 41.16 41.07 41.14 13,106 +0.11(+0.26%)
Sep 30, 2020 40.95 41.07 40.93 41.03 98,396 +0.17(+0.42%)
Sep 29, 2020 40.80 40.86 40.79 40.86 3,424 +0.02(+0.06%)
Sep 28, 2020 40.79 40.84 40.79 40.84 133 +0.22(+0.53%)
Sep 25, 2020 40.60 40.71 40.59 40.62 2,370 -0.08(-0.19%)
Sep 24, 2020 40.52 40.82 40.51 40.70 29,417 +0.01(+0.01%)
Sep 23, 2020 40.95 40.95 40.69 40.69 375 -0.41(-0.99%)
Sep 22, 2020 40.98 41.10 40.92 41.10 709 +0.17(+0.42%)
Sep 21, 2020 40.91 40.93 40.84 40.93 1,888 -0.30(-0.74%)
Sep 18, 2020 41.23 41.23 41.23 41.23 131 -0.10(-0.23%)
Sep 17, 2020 41.28 41.34 41.28 41.33 3,648 -0.02(-0.05%)
Sep 16, 2020 41.37 41.40 41.35 41.35 558 +0.01(+0.03%)
Sep 15, 2020 41.34 41.34 41.34 41.34 63 +0.09(+0.22%)
Sep 14, 2020 41.27 41.34 41.24 41.24 7,020 +0.04(+0.09%)
Sep 10, 2020 41.21 41.21 41.21 0 -0.16(-0.38%)
Sep 09, 2020 41.29 41.36 41.28 41.36 270 +0.27(+0.65%)
Sep 08, 2020 41.20 41.20 41.07 41.10 20,889 -0.27(-0.66%)
Sep 04, 2020 41.21 41.42 41.08 41.37 87,981 -0.06(-0.16%)
Sep 03, 2020 41.44 41.44 41.25 41.43 14,426 -0.22(-0.54%)
Sep 02, 2020 41.52 41.71 41.52 41.66 1,874 +0.05(+0.12%)
Sep 01, 2020 41.42 41.61 41.42 41.61 4,816 +0.22(+0.54%)
Aug 31, 2020 41.41 41.41 41.39 41.39 669 +0.01(+0.01%)
Aug 27, 2020 41.38 41.38 41.38 0 -0.04(-0.09%)
Aug 25, 2020 41.42 41.42 41.42 0 +0.06(+0.14%)
Aug 24, 2020 41.29 41.36 41.29 41.36 7,577 +0.15(+0.37%)
Aug 21, 2020 41.23 41.23 41.19 41.21 20,910 +0.01(+0.04%)
Aug 20, 2020 41.08 41.19 41.08 41.19 1,324 +0.10(+0.25%)
Aug 19, 2020 41.20 41.20 41.09 41.09 1,736 -0.15(-0.36%)
Aug 18, 2020 41.25 41.26 41.19 41.24 99,569 +0.05(+0.12%)
Aug 17, 2020 41.01 41.20 40.93 41.19 23,599 +0.23(+0.56%)
Aug 14, 2020 41.05 41.07 40.93 40.96 32,291 -0.09(-0.22%)
Aug 13, 2020 41.21 41.23 41.05 41.05 13,254 -0.12(-0.29%)
Aug 12, 2020 41.31 41.37 41.17 41.17 2,689 +0.06(+0.15%)
Aug 11, 2020 41.50 41.50 41.10 41.11 82,993 -0.30(-0.73%)
Aug 10, 2020 41.42 41.45 41.37 41.41 8,866 -0.01(-0.03%)
Aug 07, 2020 41.44 41.47 41.35 41.42 52,010 -0.03(-0.07%)
Aug 06, 2020 41.35 41.46 41.34 41.45 40,817 +0.10(+0.24%)
Aug 05, 2020 41.35 41.35 41.35 41.35 29 +0.04(+0.11%)
Aug 04, 2020 41.26 41.31 41.24 41.31 464 +0.02(+0.04%)
Aug 03, 2020 41.29 41.29 41.29 41.29 10 +0.00(+0.01%)
Jul 31, 2020 41.14 41.29 41.06 41.29 42,144 +0.11(+0.26%)
Jul 30, 2020 41.02 41.20 41.02 41.18 1,861 +0.10(+0.25%)
Jul 29, 2020 40.94 41.08 40.94 41.08 40,218 +0.26(+0.63%)
Jul 28, 2020 40.90 40.90 40.81 40.82 930 -0.10(-0.24%)
Jul 27, 2020 40.92 40.92 40.92 40.92 22 +0.10(+0.24%)
Jul 24, 2020 40.71 40.83 40.70 40.82 3,190 +0.10(+0.25%)
Jul 23, 2020 40.78 40.78 40.72 40.72 1,172 -0.04(-0.09%)
Jul 22, 2020 40.75 40.81 40.75 40.75 655 +0.11(+0.27%)
Jul 21, 2020 40.68 40.73 40.64 40.64 765 +0.16(+0.40%)
Jul 20, 2020 40.48 40.48 40.48 40.48 26 +0.22(+0.54%)
Jul 17, 2020 40.20 40.26 40.20 40.26 2,260 +0.19(+0.48%)
Jul 16, 2020 40.07 40.08 40.07 40.07 21,660 +0.02(+0.04%)
Jul 15, 2020 39.99 40.09 39.99 40.06 80,256 +0.21(+0.52%)
Jul 14, 2020 39.65 39.85 39.57 39.85 65,678 +0.36(+0.91%)
Jul 13, 2020 39.84 39.84 39.49 39.49 1,996 -0.22(-0.56%)
Jul 10, 2020 39.62 39.71 39.62 39.71 2,791 +0.13(+0.34%)
Jul 09, 2020 39.59 39.59 39.58 39.58 269 -0.10(-0.25%)
Jul 08, 2020 39.69 39.69 39.68 39.68 357 +0.10(+0.24%)
Jul 07, 2020 39.58 39.58 39.58 39.58 7 -0.19(-0.48%)
Jul 06, 2020 39.69 39.77 39.69 39.77 273 +0.25(+0.62%)
Jul 02, 2020 39.53 39.53 39.53 39.53 0 +0.21(+0.54%)
Jul 01, 2020 39.35 39.35 39.29 39.32 56,858 +0.09(+0.24%)
Jun 30, 2020 39.04 39.23 39.02 39.22 64,628 +0.29(+0.74%)
Jun 29, 2020 39.07 39.07 38.75 38.93 153,932 -0.16(-0.40%)
Jun 26, 2020 39.35 39.36 39.09 39.09 27,537 -0.40(-1.02%)
Jun 25, 2020 39.26 39.49 39.26 39.49 141 +0.04(+0.09%)
Jun 24, 2020 39.74 39.74 39.27 39.46 175,410 -0.40(-0.99%)
Jun 23, 2020 39.87 39.94 39.85 39.85 1,632 +0.07(+0.18%)
Jun 22, 2020 39.78 39.78 39.78 39.78 1 -0.06(-0.14%)
Jun 19, 2020 39.94 39.94 39.78 39.84 6,550 -0.04(-0.11%)
Jun 18, 2020 39.87 39.88 39.87 39.88 4,011 -0.06(-0.14%)
Jun 17, 2020 39.94 39.94 39.94 39.94 2 -0.01(-0.02%)
Jun 16, 2020 40.07 40.10 39.94 39.94 6,297 +0.05(+0.12%)
Jun 15, 2020 39.49 40.04 39.46 39.90 71,774 +0.38(+0.97%)
Jun 12, 2020 39.56 39.58 39.21 39.51 189,017 +0.38(+0.98%)
Jun 11, 2020 39.27 39.27 39.11 39.13 45,128 -0.96(-2.39%)
Jun 10, 2020 39.92 40.29 39.92 40.09 26,062 -0.10(-0.24%)
Jun 09, 2020 40.18 40.19 40.09 40.19 3,599 -0.20(-0.48%)
Jun 08, 2020 40.40 40.40 40.38 40.38 923 +0.11(+0.27%)
Jun 05, 2020 40.46 40.46 40.28 40.28 41,172 +0.46(+1.15%)
Jun 04, 2020 39.91 39.91 39.82 39.82 1,343 -0.02(-0.06%)
Jun 03, 2020 40.01 40.01 39.84 39.84 87,744 +0.17(+0.44%)
Jun 02, 2020 39.67 39.67 39.67 39.67 0 +0.34(+0.85%)
Jun 01, 2020 39.05 39.35 39.05 39.33 18,242 +0.27(+0.70%)
May 29, 2020 38.87 39.06 38.87 39.06 13,852 +0.20(+0.51%)
May 28, 2020 38.98 38.98 38.86 38.86 161 +0.06(+0.15%)
May 27, 2020 38.89 38.89 38.75 38.81 11,969 +0.10(+0.26%)
May 26, 2020 38.75 38.75 38.70 38.70 808 +0.29(+0.76%)
May 22, 2020 38.35 38.42 38.34 38.41 19,231 +0.15(+0.40%)
May 21, 2020 38.32 38.32 38.26 38.26 268 -0.03(-0.07%)
May 20, 2020 38.15 38.29 38.15 38.29 672 +0.42(+1.12%)
May 19, 2020 37.84 37.86 37.80 37.86 1,075 +0.03(+0.07%)
May 18, 2020 37.84 37.84 37.84 37.84 1 +0.54(+1.44%)
May 15, 2020 37.30 37.30 37.30 37.30 0 +0.06(+0.17%)
May 14, 2020 37.23 37.23 37.23 37.23 0 -0.12(-0.32%)
May 13, 2020 37.47 37.51 37.34 37.35 72,627 -0.27(-0.71%)
May 12, 2020 37.83 37.84 37.62 37.62 540 +0.01(+0.04%)
May 11, 2020 37.76 37.76 37.61 37.61 268 -0.15(-0.39%)
May 08, 2020 37.75 37.75 37.75 37.75 0 +0.28(+0.74%)
May 07, 2020 37.62 37.62 37.47 37.47 134 +0.06(+0.15%)
May 06, 2020 37.54 37.55 37.42 37.42 2,774 -0.06(-0.16%)
May 05, 2020 37.41 37.48 37.41 37.48 4,038 +0.13(+0.34%)
May 04, 2020 37.18 37.35 37.18 37.35 10,624 +0.09(+0.25%)
May 01, 2020 37.26 37.26 37.25 37.26 1,479 -0.47(-1.24%)
Apr 30, 2020 37.73 37.73 37.73 37.73 0 +0.26(+0.68%)
Apr 29, 2020 37.47 37.47 37.47 37.47 135 +0.22(+0.59%)
Apr 28, 2020 37.26 37.30 37.20 37.25 22,327 +0.10(+0.26%)
Apr 27, 2020 37.18 37.18 37.13 37.16 5,514 -0.05(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.