BNY Mellon Sustainable US Equity ETF (BKUS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 04 Mar 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 01 Mar 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 29 Feb 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 28 Feb 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 27 Feb 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 26 Feb 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 23 Feb 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 22 Feb 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 21 Feb 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 20 Feb 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 16 Feb 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 15 Feb 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 14 Feb 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | 1 |
| 13 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1 |
| 12 Feb 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 12 |
| 09 Feb 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 200 |
| 08 Feb 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 1 |
| 07 Feb 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 1 |
| 06 Feb 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 1 |
| 05 Feb 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 1 |
| 02 Feb 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 11 |
| 01 Feb 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 2 |
| 31 Jan 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 1 |
| 30 Jan 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 1 |
| 29 Jan 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 1 |
| 26 Jan 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 2 |
| 25 Jan 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 1 |
| 24 Jan 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 1 |
| 23 Jan 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 1 |
| 22 Jan 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 12 |
| 19 Jan 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 1 |
| 18 Jan 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 10 |
| 17 Jan 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 1 |
| 16 Jan 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 1 |
| 12 Jan 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 1 |
| 11 Jan 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 1 |
| 10 Jan 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 3 |
| 09 Jan 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 1 |
| 08 Jan 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 146 |
| 05 Jan 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 1 |
| 04 Jan 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 5 |
| 03 Jan 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 63 |
| 02 Jan 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1 |
| 29 Dec 2023 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 1 |
| 28 Dec 2023 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 1 |
| 27 Dec 2023 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 1 |
| 27 Dec 2023 | 0.3319 Dividend | |||||
| 26 Dec 2023 | 48.37 | 48.37 | 48.37 | 48.37 | 48.04 | 1 |
| 22 Dec 2023 | 48.33 | 48.33 | 48.33 | 48.33 | 47.99 | 1 |
| 21 Dec 2023 | 48.01 | 48.01 | 48.01 | 48.01 | 47.68 | 1 |
| 20 Dec 2023 | 47.54 | 47.54 | 47.54 | 47.54 | 47.21 | 1 |
| 19 Dec 2023 | 48.13 | 48.13 | 48.13 | 48.13 | 47.80 | 1 |
| 18 Dec 2023 | 47.97 | 47.97 | 47.97 | 47.97 | 47.65 | 1 |
| 15 Dec 2023 | 47.68 | 47.68 | 47.68 | 47.68 | 47.36 | 1 |
| 14 Dec 2023 | 47.56 | 47.56 | 47.56 | 47.56 | 47.24 | 1 |
| 13 Dec 2023 | 47.68 | 47.68 | 47.68 | 47.68 | 47.35 | 1 |
| 12 Dec 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 46.88 | 1 |
| 11 Dec 2023 | 46.90 | 46.90 | 46.90 | 46.90 | 46.58 | 1 |
| 08 Dec 2023 | 46.74 | 46.74 | 46.74 | 46.74 | 46.42 | 1 |
| 07 Dec 2023 | 46.55 | 46.55 | 46.55 | 46.55 | 46.23 | 1 |
| 06 Dec 2023 | 46.15 | 46.15 | 46.15 | 46.15 | 45.84 | 1 |
| 05 Dec 2023 | 46.25 | 46.25 | 46.25 | 46.25 | 45.93 | 1 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.