Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

BNY Mellon US Mid Cap Core Equity ETF (BKMC)

89.30
+0.56
+(0.63%)
At close: April 17 at 3:50:38 PM EDT
89.30
+0.10
+(0.11%)
After hours: April 17 at 4:08:49 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202589.0489.8287.7589.3089.3015,800
Apr 16, 202589.3389.6187.7888.7488.7411,300
Apr 15, 202590.3890.6588.3189.7389.7314,000
Apr 14, 202590.3690.4688.8889.8689.8617,300
Apr 11, 202587.4288.8986.3588.7688.7616,400
Apr 10, 202589.2689.2886.1787.6487.6430,900
Apr 9, 202582.7091.9382.4091.3191.3144,800
Apr 8, 202587.8688.0982.3683.5583.5523,100
Apr 7, 202583.6288.3282.2685.4685.4654,600
Apr 4, 202588.0688.1284.3686.2386.231,776,000
Apr 3, 202593.5293.5690.9390.9390.9313,000
Apr 2, 202595.8197.3895.8197.3297.3211,800
Apr 1, 2025 0.33 Dividend
Apr 1, 202595.3696.2294.3495.8295.8217,200
Mar 31, 202593.8695.8093.6495.6295.297,800
Mar 28, 202597.1097.1095.1895.5295.1918,100
Mar 27, 202596.8598.2096.8597.3897.045,600
Mar 26, 202598.8899.2297.7498.0697.7217,000
Mar 25, 202598.9799.0298.3098.7798.435,100
Mar 24, 202598.2698.9898.2298.7398.3913,700
Mar 21, 202595.9296.6895.5096.5896.2412,900
Mar 20, 202596.8897.7396.7896.7896.4535,800
Mar 19, 202596.4297.8996.4297.4797.1332,700
Mar 18, 202596.5996.5995.9696.1895.8530,900
Mar 17, 202595.4797.2795.4796.9696.6230,900
Mar 14, 202594.2295.5094.1895.5095.1723,700
Mar 13, 202594.7594.7592.8493.1492.8129,700
Mar 12, 202595.9295.9294.3094.8994.5610,400
Mar 11, 202595.1295.6493.9894.8694.5320,700
Mar 10, 202596.8196.8194.9695.2794.9415,500
Mar 7, 202596.4597.7296.4497.7097.3710,200
Mar 6, 202598.6098.6097.0797.1596.825,700
Mar 5, 202597.7899.0897.6499.0298.689,400
Mar 4, 202598.4198.8496.5197.8297.486,800
Mar 3, 2025102.11102.1199.0099.2098.868,900
Feb 28, 2025100.38101.47100.34101.47101.127,100
Feb 27, 2025102.04102.04100.53100.53100.186,900
Feb 26, 2025101.82102.80101.57101.73101.386,400
Feb 25, 2025101.88101.88100.71101.39101.048,100
Feb 24, 2025101.15102.11101.15101.64101.296,700
Feb 21, 2025103.26103.26101.54101.74101.395,600
Feb 20, 2025105.34105.34103.90104.47104.1110,300
Feb 19, 2025105.60105.62105.07105.41105.0411,300
Feb 18, 2025105.56106.14105.56106.14105.7720,600
Feb 14, 2025105.72105.72105.19105.35104.9825,200
Feb 13, 2025104.65105.36104.63105.36105.005,900
Feb 12, 2025103.46104.35103.46104.13103.774,700
Feb 11, 2025104.68105.14104.51104.76104.4013,300
Feb 10, 2025105.25105.64105.25105.37105.009,500
Feb 7, 2025106.34106.34105.21105.26104.9018,800
Feb 6, 2025106.78106.78105.67106.22105.8612,100
Feb 5, 2025105.42106.25105.42106.22105.856,200
Feb 4, 2025105.50105.53105.35105.47105.109,200
Feb 3, 2025103.88105.34103.61104.92104.5622,600
Jan 31, 2025107.08107.18105.77106.03105.667,000
Jan 30, 2025106.56107.19106.47106.83106.466,800
Jan 29, 2025105.97106.43105.44105.66105.3019,600
Jan 28, 2025106.03106.33105.68106.14105.778,800
Jan 27, 2025105.37105.83105.26105.61105.2515,500
Jan 24, 2025107.01107.02106.54106.64106.277,700
Jan 23, 2025106.32106.66106.03106.66106.298,600
Jan 22, 2025107.13107.13106.43106.43106.0615,300
Jan 21, 2025106.00106.94106.00106.93106.5623,800
Jan 17, 2025105.45105.64105.33105.33104.968,200
Jan 16, 2025104.32104.96104.20104.94104.589,100
Jan 15, 2025104.82104.82103.98104.11103.7513,500
Jan 14, 2025102.87103.03102.47102.87102.526,600
Jan 13, 2025100.58101.88100.58101.88101.537,600
Jan 10, 2025101.52101.52100.84101.18100.8313,000
Jan 8, 2025102.14102.43102.08102.43102.083,000
Jan 7, 2025102.17103.05102.17102.33101.985,100
Jan 6, 2025103.62103.99103.02103.02102.669,500
Jan 3, 2025102.27102.90102.27102.85102.509,900
Jan 2, 2025102.53102.68101.22101.46101.116,600
Dec 31, 2024102.20102.22101.44101.60101.257,400
Dec 30, 2024101.53101.97100.80101.69101.342,500
Dec 27, 2024 0.539 Dividend
Dec 27, 2024102.96102.96102.20102.43102.085,800
Dec 26, 2024103.48104.05103.48104.01103.114,400
Dec 24, 2024103.19103.71102.90103.71102.815,700
Dec 23, 2024102.62102.97101.98102.97102.0911,500
Dec 20, 2024101.83103.69101.83102.87101.9812,700
Dec 19, 2024102.98103.20101.79101.79100.925,500
Dec 18, 2024105.91106.00102.17102.17101.2916,300
Dec 17, 2024106.73106.73105.85106.12105.2017,400
Dec 16, 2024107.43107.74107.20107.21106.2910,800
Dec 13, 2024107.92107.92107.02107.17106.258,900
Dec 12, 2024108.35108.35107.79107.79106.868,200
Dec 11, 2024108.08108.43107.93108.25107.324,900
Dec 10, 2024107.75108.42107.53107.53106.604,700
Dec 9, 2024109.44109.44108.57108.57107.635,400
Dec 6, 2024109.69109.69108.82109.12108.186,100
Dec 5, 2024109.71109.73109.03109.03108.0913,400
Dec 4, 2024109.53109.83109.36109.83108.8913,700
Dec 3, 2024109.57109.60109.13109.44108.5010,800
Dec 2, 2024109.66109.85109.64109.65108.704,200
Nov 29, 2024110.22110.36110.03110.03109.084,300
Nov 27, 2024110.25110.25109.64109.79108.846,300
Nov 26, 2024110.30110.30109.70110.03109.0815,300
Nov 25, 2024110.56111.07110.20110.43109.4713,200
Nov 22, 2024108.26109.04108.26108.92107.986,900
Nov 21, 2024106.54107.62106.51107.54106.6119,100
Nov 20, 2024105.08105.75104.80105.74104.8315,100
Nov 19, 2024104.10105.24103.95105.24104.337,500
Nov 18, 2024104.82105.17104.61104.87103.9714,800
Nov 15, 2024105.50105.50104.43104.52103.626,200
Nov 14, 2024106.80106.97105.77105.77104.869,400
Nov 13, 2024107.79108.00106.92106.92106.007,800
Nov 12, 2024107.90107.90107.04107.27106.343,600
Nov 11, 2024108.44108.80108.38108.38107.449,600
Nov 8, 2024107.39107.75107.29107.56106.639,800
Nov 7, 2024107.30107.32107.02107.02106.109,800
Nov 6, 2024106.82106.82105.92106.73105.819,000
Nov 5, 2024101.82103.29101.80103.29102.407,800
Nov 4, 2024102.30102.35101.77101.77100.894,700
Nov 1, 2024101.76102.16101.36101.36100.493,100
Oct 31, 2024101.42101.80101.28101.28100.407,300
Oct 30, 2024101.99103.04101.99102.35101.467,100
Oct 29, 2024101.94102.30101.76102.24101.369,200
Oct 28, 2024101.89102.68101.89102.39101.509,600
Oct 25, 2024102.56102.56101.39101.51100.6445,300
Oct 24, 2024102.07102.26101.88102.02101.145,500
Oct 23, 2024102.05102.07101.16101.77100.908,300
Oct 22, 2024102.42102.46102.09102.39101.507,200
Oct 21, 2024103.89103.89102.72102.84101.9546,400
Oct 18, 2024103.79104.04103.69103.94103.057,100
Oct 17, 2024104.15104.15103.56103.72102.834,500
Oct 16, 2024103.60103.97103.60103.81102.928,400
Oct 15, 2024103.52103.90102.97102.97102.095,500
Oct 14, 2024102.66103.29102.66103.29102.405,000
Oct 11, 2024102.40102.74102.40102.74101.854,400
Oct 10, 2024100.87101.23100.84101.22100.354,600
Oct 9, 2024101.13101.71101.06101.58100.706,500
Oct 8, 2024100.39100.98100.39100.98100.117,100
Oct 7, 2024101.05101.14100.62100.7899.915,700
Oct 4, 2024101.73101.73100.99101.55100.675,800
Oct 3, 2024100.38100.56100.26100.5599.698,400
Oct 2, 2024101.15101.15100.79100.92100.056,400
Oct 1, 2024 0.346 Dividend
Oct 1, 2024100.27100.92100.27100.8399.96103,800
Sep 30, 2024101.53101.97101.53101.97100.753,600
Sep 27, 2024102.50102.50101.80101.89100.671,800
Sep 26, 2024101.62101.68101.43101.59100.382,800
Sep 25, 2024101.50101.50100.79100.7999.585,700
Sep 24, 2024101.49101.73101.49101.70100.485,000
Sep 23, 2024101.24101.41101.22101.38100.178,100
Sep 20, 2024101.65101.65100.79100.9299.719,000
Sep 19, 2024101.32101.86101.32101.46100.253,800
Sep 18, 202499.80101.0899.8099.9198.714,000
Sep 17, 202499.86100.2799.4399.8198.6110,000
Sep 16, 202499.3899.4199.1299.4198.226,000
Sep 13, 202497.8298.6897.8298.6197.435,900
Sep 12, 202496.6097.2196.5997.1595.983,300
Sep 11, 202494.7696.3894.7696.3895.226,100
Sep 10, 202495.6795.8095.2195.7694.626,100
Sep 9, 202496.4496.5995.9295.9294.779,100
Sep 6, 202496.8697.0395.3095.3294.188,000
Sep 5, 202496.5396.9596.5396.6695.5011,900
Sep 4, 202496.9397.6596.9397.0995.938,300
Sep 3, 202498.2598.4297.3397.3396.173,900
Aug 30, 202498.8399.8098.8199.8098.612,900
Aug 29, 202499.27100.0199.2199.2198.023,300
Aug 28, 202498.8598.8998.5798.6997.516,300
Aug 27, 202499.2299.3698.9299.2298.036,900
Aug 26, 2024100.34100.3699.4999.4998.3010,200
Aug 23, 202498.2799.7998.2799.7198.513,700
Aug 22, 202498.1898.4997.6097.6096.436,800
Aug 21, 202497.8398.1597.4198.0896.9112,200
Aug 20, 202496.9797.2196.9796.9995.838,000
Aug 19, 202497.2897.7897.2897.7896.617,200
Aug 16, 202496.6097.0996.6096.9095.745,600
Aug 15, 202496.6997.0196.5496.7595.597,700
Aug 14, 202494.8495.1394.7895.1193.978,900
Aug 13, 202494.2895.0294.0695.0293.887,700
Aug 12, 202494.4494.4493.6793.6792.555,900
Aug 9, 202494.1294.5193.9094.2893.159,700
Aug 8, 202492.8994.3692.8994.1092.978,900
Aug 7, 202494.0294.0292.0192.0190.9111,200
Aug 6, 202492.2693.7192.2292.8991.789,200
Aug 5, 202490.2592.5090.2592.0190.9111,300
Aug 2, 202495.3295.3293.9594.5793.447,100
Aug 1, 202497.6197.6196.5797.2096.0410,700
Jul 31, 202498.76100.2598.7298.9197.7325,900
Jul 30, 202498.4898.6797.6998.2697.084,500
Jul 29, 202498.2398.3197.7897.9696.793,100
Jul 26, 202497.3698.2397.3697.9596.785,700
Jul 25, 202496.3097.7896.2896.4795.316,600
Jul 24, 202497.0297.0295.6695.6794.523,200
Jul 23, 202497.0497.9697.0497.6696.498,200
Jul 22, 202496.7297.6496.3397.6296.4510,100
Jul 19, 202496.4796.6096.3996.4395.273,300
Jul 18, 202498.4799.0696.8597.0595.897,700
Jul 17, 202499.3499.7498.3298.3297.152,800
Jul 16, 202498.9999.6698.9999.6698.473,500
Jul 15, 202497.2697.9896.8897.2596.0972,000
Jul 12, 202496.3897.1696.3896.8195.655,400
Jul 11, 202494.7095.8094.7095.8094.656,500
Jul 10, 202493.2493.7993.0093.7992.678,700
Jul 9, 202493.1193.4092.7992.8191.709,300
Jul 8, 202493.5393.5393.2993.4192.294,200
Jul 5, 202493.6193.6192.7693.1892.065,800
Jul 3, 202493.5993.7293.5993.6592.532,100
Jul 2, 202493.2393.4893.1093.4892.3611,800
Jul 1, 2024 0.314 Dividend
Jul 1, 202493.3693.3693.1493.1892.062,500
Jun 28, 202494.6794.6794.0494.2792.834,700
Jun 27, 202493.6894.1193.6894.1192.679,900
Jun 26, 202493.6093.8493.6093.8492.415,200
Jun 25, 202494.2194.2293.7094.0292.585,100
Jun 24, 202494.7995.1894.7994.8193.373,800
Jun 21, 202493.8694.1793.6294.1792.733,200
Jun 20, 202493.5894.1293.5893.8392.409,000
Jun 18, 202493.8294.1393.8193.9392.505,400
Jun 17, 202492.8993.8592.7593.7192.289,000
Jun 14, 202493.2693.2692.6392.9991.579,900
Jun 13, 202493.8794.2093.8794.2092.762,600
Jun 12, 202495.4695.4694.7394.8393.388,100
Jun 11, 202493.1693.6093.1693.5292.104,500
Jun 10, 202493.6493.9393.6393.9392.495,100
Jun 7, 202493.9093.9093.3193.4992.065,000
Jun 6, 202494.1294.2993.8494.0292.585,400
Jun 5, 202493.8594.3993.7294.3792.9314,700
Jun 4, 202493.8493.8493.2293.3491.913,200
Jun 3, 202495.8095.8093.8894.5893.145,600
May 31, 202494.7795.1193.9295.1193.662,900
May 30, 202494.1094.5093.8994.2492.806,200
May 29, 202493.9093.9093.6193.8692.4221,000
May 28, 202494.9895.0094.6594.7693.315,600
May 24, 202495.1695.4295.1695.3793.923,600
May 23, 202496.3896.3894.5794.5893.143,600
May 22, 202496.3196.5295.8495.9394.465,400
May 21, 202496.5096.5996.3196.5895.118,300
May 20, 202496.7096.9596.7096.7595.274,200
May 17, 202496.8396.8496.5396.6095.1213,600
May 16, 202497.0297.0996.6496.6495.164,300
May 15, 202497.2597.3597.1797.3195.835,300
May 14, 202496.2896.4596.0496.4594.974,000
May 13, 202496.1396.3895.6795.6794.212,200
May 10, 202496.2396.2395.5195.7994.336,300
May 9, 202495.6195.8995.5295.8294.365,100
May 8, 202494.7095.0294.5794.9093.456,700
May 7, 202495.7795.8395.3895.3893.926,800
May 6, 202495.0595.1094.9095.1093.657,800
May 3, 202494.2094.2093.6893.8692.435,100
May 2, 202492.8893.0292.7392.9791.555,800
May 1, 202491.7093.2291.6692.0390.636,300
Apr 30, 202493.3393.3391.7891.7890.386,100
Apr 29, 202493.5693.9193.5693.5992.163,200
Apr 26, 202492.9493.3292.9493.0691.6441,200
Apr 25, 202491.7592.7391.7592.6891.274,700
Apr 24, 202493.3993.3992.6893.2891.867,300
Apr 23, 202492.6693.3992.6693.1891.767,400
Apr 22, 202491.3892.5691.3891.9990.597,300
Apr 19, 202491.5091.6390.9691.2689.876,000
Apr 18, 202491.3292.0091.0191.0489.656,900

Related Tickers