UK markets closed

BNY Mellon US Mid Cap Core Equity ETF (BKMC)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
93.48-0.54 (-0.57%)
At close: 03:47PM EDT
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202493.9093.9093.3193.4993.495,000
06 Jun 202494.1294.2993.8494.0294.025,400
05 Jun 202493.8594.3993.7294.3794.3714,700
04 Jun 202493.8493.8493.2293.3493.343,200
03 Jun 202495.8095.8093.8894.5894.585,600
31 May 202494.7795.1193.9295.1195.112,900
30 May 202494.1094.5093.8994.2494.246,200
29 May 202493.9093.9093.6193.8693.8621,000
28 May 202494.9895.0094.6594.7694.765,600
24 May 202495.1695.4295.1695.3795.373,600
23 May 202496.3896.3894.5794.5894.583,600
22 May 202496.3196.5295.8495.9395.935,400
21 May 202496.5096.5996.3196.5896.588,300
20 May 202496.7096.9596.7096.7596.754,200
17 May 202496.8396.8496.5396.6096.6013,600
16 May 202497.0297.0996.6496.6496.644,300
15 May 202497.2597.3597.1797.3197.315,300
14 May 202496.2896.4596.0496.4596.454,000
13 May 202496.1396.3895.6795.6795.672,200
10 May 202496.2396.2395.5195.7995.796,300
09 May 202495.6195.8995.5295.8295.825,100
08 May 202494.7095.0294.5794.9094.906,700
07 May 202495.7795.8395.3895.3895.386,800
06 May 202495.0595.1094.9095.1095.107,800
03 May 202494.2094.2093.6893.8693.865,100
02 May 202492.8893.0292.7392.9792.975,800
01 May 202491.7093.2291.6692.0392.036,300
30 Apr 202493.3393.3391.7891.7891.786,100
29 Apr 202493.5693.9193.5693.5993.593,200
26 Apr 202492.9493.3292.9493.0693.0641,200
25 Apr 202491.7592.7391.7592.6892.684,700
24 Apr 202493.3993.3992.6893.2893.287,300
23 Apr 202492.6693.3992.6693.1893.187,400
22 Apr 202491.3892.5691.3891.9991.997,300
19 Apr 202491.5091.6390.9691.2691.266,000
18 Apr 202491.3292.0091.0191.0491.046,900
17 Apr 202492.5292.5291.2491.4291.426,400
16 Apr 202491.7992.2791.5692.0892.0810,300
15 Apr 202494.0194.0192.2092.5292.5210,100
12 Apr 202494.7094.7093.5293.7993.799,400
11 Apr 202494.9595.6394.8895.5195.5114,400
10 Apr 202495.6695.9295.3795.6995.699,500
09 Apr 202497.1997.3696.9197.3697.366,600
08 Apr 202497.2097.4297.0997.2197.2153,100
05 Apr 202496.3597.0996.3596.8396.834,500
04 Apr 202497.9197.9196.1996.1996.193,600
03 Apr 202497.0997.4097.0997.2397.234,700
02 Apr 202497.1897.1896.4496.8596.854,400
01 Apr 202499.0199.0198.0498.1698.163,300
01 Apr 20240.365 Dividend
28 Mar 202499.3499.3499.0899.0898.729,300
27 Mar 202498.2498.8298.2498.8298.465,800
26 Mar 202497.8797.8797.4097.4097.0512,100
25 Mar 202497.8897.8897.5797.5797.225,700
22 Mar 202498.0198.0197.3797.5297.165,700
21 Mar 202498.0598.4797.6698.3097.947,100
20 Mar 202495.6297.1895.6297.1696.806,700
19 Mar 202495.1895.9495.1895.9295.566,200
18 Mar 202495.5095.7195.3095.3094.957,900
15 Mar 202495.6595.6595.2095.3494.997,900
14 Mar 202496.7996.7995.1995.3895.036,000
13 Mar 202496.8896.9696.6196.6196.265,400
12 Mar 202495.7396.3895.6496.3095.954,700
11 Mar 202495.6995.9595.5095.8395.483,200
08 Mar 202496.8097.2296.1996.1995.8410,100
07 Mar 202496.2496.4896.0796.3696.004,600
06 Mar 202495.5295.7095.0895.4995.148,800
05 Mar 202495.1295.3294.8294.8294.475,600
04 Mar 202495.5995.7695.5195.5695.215,600
01 Mar 202494.4895.3194.4895.3094.945,700
29 Feb 202494.2394.5694.1894.5694.213,800
28 Feb 202493.8994.1193.7893.7893.443,200
27 Feb 202493.7393.8993.6493.8493.507,700
26 Feb 202493.0593.5493.0593.2792.928,100
23 Feb 202493.2293.4693.2093.2292.884,500
22 Feb 202492.5092.8892.5092.8492.506,700
21 Feb 202491.6491.8791.6191.8791.545,200
20 Feb 202491.9692.0991.7691.8991.554,700
16 Feb 202492.8493.3892.6892.6892.342,800
15 Feb 202492.2393.2192.2393.1692.828,300
14 Feb 202491.0191.9591.0191.8791.5321,900
13 Feb 202490.6091.0389.9090.4490.116,000
12 Feb 202491.7192.9691.5492.6492.307,500
09 Feb 202491.3691.9291.2491.8191.479,300
08 Feb 202490.9491.3590.9491.1890.844,300
07 Feb 202490.2690.6390.2190.3490.016,400
06 Feb 202490.0090.0289.7289.9689.638,700
05 Feb 202489.4489.9889.4489.7089.375,300
02 Feb 202489.7690.6889.7690.6890.356,100
01 Feb 202489.9690.5889.5090.5890.258,400
31 Jan 202490.4691.0689.5089.5089.177,700
30 Jan 202491.1091.3190.8891.0690.7216,400
29 Jan 202490.4291.2690.2891.2690.927,600
26 Jan 202490.5190.6890.2490.2689.936,300
25 Jan 202490.0890.0889.7190.0589.727,000
24 Jan 202490.6390.6389.2989.3489.0110,100
23 Jan 202490.4290.4289.6189.9589.6212,700
22 Jan 202489.7090.2489.7090.2189.8816,400
19 Jan 202488.7289.2288.1489.2288.899,600
18 Jan 202488.0888.3487.5288.3488.019,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...