Skip to main content

BNY Mellon Innovators ETF (NQ: BKIV )

29.86 -0.29 (-0.96%)
Official Closing Price Updated: 4:15 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 29.86 29.86 29.86 29.86 6 -0.29(-0.95%)
Feb 20, 2024 30.15 30.15 30.15 30.15 0 -0.59(-1.93%)
Feb 16, 2024 30.74 30.74 30.74 30.74 100 -0.07(-0.23%)
Feb 15, 2024 30.81 30.81 30.81 30.81 2 +0.08(+0.24%)
Feb 14, 2024 30.24 30.73 30.14 30.73 804 +0.73(+2.42%)
Feb 13, 2024 29.74 30.09 29.74 30.01 3,171 -0.87(-2.82%)
Feb 12, 2024 30.75 30.88 30.75 30.88 3,014 +0.14(+0.46%)
Feb 09, 2024 30.74 30.74 30.74 30.74 100 +0.24(+0.78%)
Feb 08, 2024 30.50 30.50 30.50 30.50 16 +0.21(+0.68%)
Feb 07, 2024 30.30 30.30 30.30 30.30 39 +0.16(+0.51%)
Feb 06, 2024 30.14 30.14 30.14 30.14 0 +0.30(+1.01%)
Feb 05, 2024 29.84 29.84 29.84 29.84 27 -0.08(-0.27%)
Feb 02, 2024 29.69 29.92 29.69 29.92 1,415 +0.41(+1.38%)
Feb 01, 2024 29.47 29.51 29.47 29.51 1,282 +0.42(+1.45%)
Jan 31, 2024 29.09 29.09 29.09 29.09 405 -0.77(-2.59%)
Jan 30, 2024 29.86 29.86 29.86 29.86 46 -0.39(-1.28%)
Jan 29, 2024 30.25 30.25 30.25 30.25 1 +0.60(+2.02%)
Jan 26, 2024 29.65 29.65 29.65 29.65 100 +0.03(+0.10%)
Jan 25, 2024 29.62 29.62 29.62 29.62 78 +0.16(+0.56%)
Jan 24, 2024 29.46 29.46 29.46 29.46 29 -0.04(-0.15%)
Jan 23, 2024 29.50 29.50 29.50 29.50 84 +0.10(+0.35%)
Jan 22, 2024 29.40 29.40 29.40 29.40 9 +0.52(+1.81%)
Jan 19, 2024 28.87 28.87 28.87 28.87 0 +0.26(+0.90%)
Jan 18, 2024 28.62 28.62 28.62 28.62 0 +0.13(+0.45%)
Jan 17, 2024 28.49 28.49 28.49 28.49 0 -0.14(-0.49%)
Jan 16, 2024 28.82 28.63 28.63 28.63 154 -0.17(-0.59%)
Jan 12, 2024 28.80 28.80 28.80 28.80 100 -0.19(-0.65%)
Jan 11, 2024 28.74 28.99 28.74 28.99 1,030 -0.16(-0.54%)
Jan 10, 2024 29.09 29.15 29.09 29.15 1,056 +0.02(+0.05%)
Jan 09, 2024 29.13 29.13 29.13 29.13 5 +0.11(+0.40%)
Jan 08, 2024 29.02 29.02 29.02 29.02 6 +0.82(+2.90%)
Jan 05, 2024 28.20 28.20 28.20 28.20 100 +0.19(+0.68%)
Jan 04, 2024 28.12 28.12 28.01 28.01 441 +0.18(+0.64%)
Jan 03, 2024 27.83 27.83 27.83 27.83 56 -0.78(-2.74%)
Jan 02, 2024 28.61 28.61 28.61 28.61 39 -0.61(-2.10%)
Dec 29, 2023 29.23 29.23 29.23 29.23 100 -0.36(-1.22%)
Dec 28, 2023 29.59 29.59 29.57 29.59 1,600 +0.00(+0.00%)
Dec 27, 2023 29.45 29.59 29.43 29.59 1,116 +0.51(+1.75%)
Dec 26, 2023 29.08 29.08 29.08 29.08 70 +0.33(+1.15%)
Dec 22, 2023 28.75 28.75 28.75 28.75 100 +0.13(+0.47%)
Dec 21, 2023 28.62 28.62 28.62 28.62 0 +0.64(+2.28%)
Dec 20, 2023 27.98 27.98 27.98 27.98 22 -0.77(-2.68%)
Dec 19, 2023 28.75 28.75 28.75 28.75 19 +0.57(+2.02%)
Dec 18, 2023 28.18 28.18 28.18 28.18 4 +0.08(+0.30%)
Dec 15, 2023 28.14 28.18 28.10 28.10 207 -0.15(-0.54%)
Dec 14, 2023 28.17 28.25 28.17 28.25 1,106 +0.64(+2.34%)
Dec 13, 2023 27.15 27.61 27.15 27.61 220 +0.85(+3.16%)
Dec 12, 2023 26.76 26.76 26.76 26.76 0 +0.22(+0.85%)
Dec 11, 2023 26.52 26.53 26.52 26.53 205 +0.03(+0.11%)
Dec 08, 2023 26.51 26.51 26.51 26.51 0 +0.16(+0.60%)
Dec 07, 2023 26.35 26.35 26.35 26.35 6 +0.36(+1.38%)
Dec 06, 2023 25.99 25.99 25.99 25.99 1 -0.03(-0.13%)
Dec 05, 2023 26.02 26.02 26.02 26.02 8 -0.18(-0.67%)
Dec 04, 2023 26.20 26.20 26.20 26.20 4 -0.07(-0.26%)
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.