Best savings accounts that offer above inflation rates

How to earn the most interest on your savings

BNY Mellon Innovators ETF (BKIV)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

30.76

-0.09

(-0.29%)

At close: 04:00PM EDT

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	30.76	30.76	30.76	30.76	30.76	100
09 May 2024	30.85	30.85	30.85	30.85	30.85	100
08 May 2024	30.57	30.57	30.57	30.57	30.57	100
07 May 2024	31.40	31.40	31.40	31.40	31.40	100
06 May 2024	31.60	31.60	31.60	31.60	31.60	100
03 May 2024	30.90	30.90	30.90	30.90	30.90	100
02 May 2024	30.56	30.61	30.56	30.61	30.61	200
01 May 2024	30.05	30.05	30.05	30.05	30.05	100
30 Apr 2024	29.95	29.95	29.95	29.95	29.95	100
29 Apr 2024	30.48	30.48	30.48	30.48	30.48	100
26 Apr 2024	30.33	30.33	30.33	30.33	30.33	100
25 Apr 2024	29.84	29.84	29.84	29.84	29.84	100
24 Apr 2024	30.06	30.06	30.06	30.06	30.06	100
23 Apr 2024	29.99	29.99	29.99	29.99	29.99	100
22 Apr 2024	29.23	29.23	29.23	29.23	29.23	100
19 Apr 2024	28.83	28.83	28.83	28.83	28.83	100
18 Apr 2024	29.52	29.52	29.52	29.52	29.52	100
17 Apr 2024	29.67	29.67	29.67	29.67	29.67	100
16 Apr 2024	29.84	29.84	29.84	29.84	29.84	100
15 Apr 2024	30.01	30.01	30.01	30.01	30.01	100
12 Apr 2024	30.85	30.85	30.85	30.85	30.85	100
11 Apr 2024	31.64	31.64	31.64	31.64	31.64	-
10 Apr 2024	31.35	31.35	31.35	31.35	31.35	100
09 Apr 2024	31.48	31.62	31.48	31.62	31.62	200
08 Apr 2024	31.46	31.46	31.46	31.46	31.46	100
05 Apr 2024	31.33	31.33	31.33	31.33	31.33	100
04 Apr 2024	30.64	30.64	30.64	30.64	30.64	100
03 Apr 2024	31.07	31.07	31.07	31.07	31.07	100
02 Apr 2024	31.05	31.05	31.05	31.05	31.05	100
01 Apr 2024	31.47	31.56	31.47	31.56	31.56	400
28 Mar 2024	31.76	31.76	31.76	31.76	31.76	100
27 Mar 2024	31.75	31.75	31.75	31.75	31.75	100
26 Mar 2024	31.82	31.82	31.82	31.82	31.82	100
25 Mar 2024	31.84	31.84	31.84	31.84	31.84	100
22 Mar 2024	31.65	31.65	31.65	31.65	31.65	100
21 Mar 2024	32.07	32.07	31.86	31.86	31.86	400
20 Mar 2024	31.72	31.72	31.72	31.72	31.72	100
19 Mar 2024	31.23	31.23	31.23	31.23	31.23	100
18 Mar 2024	31.11	31.11	31.11	31.11	31.11	100
15 Mar 2024	30.95	30.95	30.95	30.95	30.95	100
14 Mar 2024	31.03	31.03	31.03	31.03	31.03	200
13 Mar 2024	31.46	31.46	31.46	31.46	31.46	100
12 Mar 2024	31.28	31.40	31.28	31.40	31.40	200
11 Mar 2024	31.04	31.05	31.04	31.05	31.05	100
08 Mar 2024	31.35	31.35	31.35	31.35	31.35	100
07 Mar 2024	31.54	31.54	31.54	31.54	31.54	-
06 Mar 2024	30.84	31.00	30.84	31.00	31.00	900
05 Mar 2024	30.73	30.73	30.73	30.73	30.73	200
04 Mar 2024	31.42	31.42	31.31	31.31	31.31	400
01 Mar 2024	31.34	31.34	31.34	31.34	31.34	100
29 Feb 2024	30.98	30.98	30.98	30.98	30.98	100
28 Feb 2024	31.30	31.30	31.07	31.07	31.07	300
27 Feb 2024	31.45	31.45	31.45	31.45	31.45	100
26 Feb 2024	30.92	30.95	30.92	30.95	30.95	200
23 Feb 2024	30.99	30.99	30.81	30.81	30.81	700
22 Feb 2024	30.61	30.62	30.61	30.62	30.62	100
21 Feb 2024	29.86	29.86	29.86	29.86	29.86	100
20 Feb 2024	30.15	30.15	30.15	30.15	30.15	-
16 Feb 2024	30.74	30.74	30.74	30.74	30.74	100
15 Feb 2024	30.81	30.81	30.81	30.81	30.81	100
14 Feb 2024	30.24	30.74	30.14	30.74	30.74	800
13 Feb 2024	29.74	30.09	29.74	30.01	30.01	3,200
12 Feb 2024	30.75	30.88	30.75	30.88	30.88	3,000
09 Feb 2024	30.74	30.74	30.74	30.74	30.74	100
08 Feb 2024	30.50	30.50	30.50	30.50	30.50	100
07 Feb 2024	30.30	30.30	30.30	30.30	30.30	100
06 Feb 2024	30.14	30.14	30.14	30.14	30.14	-
05 Feb 2024	29.84	29.84	29.84	29.84	29.84	100
02 Feb 2024	29.69	29.92	29.69	29.92	29.92	1,400
01 Feb 2024	29.47	29.51	29.47	29.51	29.51	1,300
31 Jan 2024	29.09	29.09	29.09	29.09	29.09	400
30 Jan 2024	29.86	29.86	29.86	29.86	29.86	100
29 Jan 2024	30.25	30.25	30.25	30.25	30.25	100
26 Jan 2024	29.65	29.65	29.65	29.65	29.65	100
25 Jan 2024	29.62	29.62	29.62	29.62	29.62	100
24 Jan 2024	29.46	29.46	29.46	29.46	29.46	100
23 Jan 2024	29.50	29.50	29.50	29.50	29.50	100
22 Jan 2024	29.40	29.40	29.40	29.40	29.40	100
19 Jan 2024	28.87	28.87	28.87	28.87	28.87	-
18 Jan 2024	28.62	28.62	28.62	28.62	28.62	-
17 Jan 2024	28.49	28.49	28.49	28.49	28.49	-
16 Jan 2024	28.82	28.82	28.63	28.63	28.63	200
12 Jan 2024	28.80	28.80	28.80	28.80	28.80	100
11 Jan 2024	28.74	28.99	28.74	28.99	28.99	1,000
10 Jan 2024	29.09	29.15	29.09	29.15	29.15	1,100
09 Jan 2024	29.13	29.13	29.13	29.13	29.13	100
08 Jan 2024	29.02	29.02	29.02	29.02	29.02	100
05 Jan 2024	28.20	28.20	28.20	28.20	28.20	100
04 Jan 2024	28.12	28.12	28.01	28.01	28.01	400
03 Jan 2024	27.83	27.83	27.83	27.83	27.83	100
02 Jan 2024	28.61	28.61	28.61	28.61	28.61	100
29 Dec 2023	29.23	29.23	29.23	29.23	29.23	100
28 Dec 2023	29.59	29.59	29.58	29.59	29.59	1,600
27 Dec 2023	29.45	29.59	29.43	29.59	29.59	1,100
26 Dec 2023	29.08	29.08	29.08	29.08	29.08	100
22 Dec 2023	28.75	28.75	28.75	28.75	28.75	100
21 Dec 2023	28.62	28.62	28.62	28.62	28.62	-
20 Dec 2023	27.98	27.98	27.98	27.98	27.98	100
19 Dec 2023	28.75	28.75	28.75	28.75	28.75	100
18 Dec 2023	28.18	28.18	28.18	28.18	28.18	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,433.76+52.41(+0.63%)

FTSE 25020,645.38+114.08(+0.56%)

AIM789.87+6.17(+0.79%)

GBP/EUR1.1622+0.0011(+0.09%)

GBP/USD1.2525+0.0001(+0.01%)

Bitcoin GBP48,571.20+154.16(+0.32%)

Best savings accounts that offer above inflation rates

BNY Mellon Innovators ETF (BKIV)

FTSE 100
8,433.76
+52.41(+0.63%)

FTSE 250
20,645.38
+114.08(+0.56%)

AIM
789.87
+6.17(+0.79%)

GBP/EUR
1.1622
+0.0011(+0.09%)

GBP/USD
1.2525
+0.0001(+0.01%)

Bitcoin GBP
48,571.20
+154.16(+0.32%)