Skip to main content

BNY Mellon Women's Opportunities ETF (NQ: BKWO )

31.49 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 31.49 31.49 31.49 31.49 3 +0.02(+0.05%)
Feb 23, 2024 31.47 31.47 31.47 31.47 100 +0.11(+0.36%)
Feb 22, 2024 31.36 31.36 31.36 31.36 5 +0.71(+2.33%)
Feb 21, 2024 30.65 30.65 30.65 30.65 2 -0.00(-0.00%)
Feb 20, 2024 30.65 30.65 30.65 30.65 4 -0.39(-1.27%)
Feb 16, 2024 31.04 31.04 31.04 31.04 100 -0.13(-0.43%)
Feb 15, 2024 31.17 31.17 31.17 31.17 0 +0.21(+0.69%)
Feb 14, 2024 30.96 30.96 30.96 30.96 3 +0.67(+2.21%)
Feb 13, 2024 30.29 30.29 30.29 30.29 13 -0.64(-2.08%)
Feb 12, 2024 30.92 30.93 30.91 30.93 1,601 -0.10(-0.33%)
Feb 09, 2024 31.04 31.04 31.04 31.04 242 +0.20(+0.63%)
Feb 08, 2024 30.84 30.84 30.84 30.84 100 +0.17(+0.55%)
Feb 07, 2024 30.67 30.67 30.67 30.67 100 +0.30(+0.99%)
Feb 06, 2024 30.40 30.40 30.37 30.37 100 +0.04(+0.13%)
Feb 05, 2024 30.33 30.33 30.33 30.33 0 -0.09(-0.28%)
Feb 02, 2024 30.42 30.42 30.42 30.42 100 +0.62(+2.06%)
Feb 01, 2024 29.80 29.80 29.80 29.80 0 +0.33(+1.12%)
Jan 31, 2024 29.47 29.47 29.47 29.47 1 -0.47(-1.56%)
Jan 30, 2024 29.94 29.94 29.94 29.94 172 -0.07(-0.23%)
Jan 29, 2024 29.92 30.01 29.92 30.01 103 +0.39(+1.31%)
Jan 26, 2024 29.62 29.62 29.62 29.62 100 -0.00(-0.00%)
Jan 25, 2024 29.62 29.62 29.62 29.62 0 +0.14(+0.48%)
Jan 24, 2024 29.48 29.48 29.48 29.48 0 +0.04(+0.14%)
Jan 23, 2024 29.44 29.44 29.44 29.44 0 +0.08(+0.29%)
Jan 22, 2024 29.35 29.35 29.35 29.35 0 +0.17(+0.58%)
Jan 19, 2024 29.19 29.19 29.19 29.19 100 +0.34(+1.18%)
Jan 18, 2024 28.85 28.85 28.85 28.85 0 +0.23(+0.79%)
Jan 17, 2024 28.62 28.62 28.62 28.62 0 -0.13(-0.45%)
Jan 16, 2024 28.75 28.75 28.75 28.75 3 -0.13(-0.44%)
Jan 12, 2024 28.88 28.88 28.88 28.88 0 +0.03(+0.11%)
Jan 11, 2024 28.84 28.84 28.84 28.84 1 +0.09(+0.32%)
Jan 10, 2024 28.71 28.75 28.71 28.75 343 +0.23(+0.82%)
Jan 09, 2024 28.52 28.52 28.52 28.52 0 +0.05(+0.18%)
Jan 08, 2024 28.47 28.47 28.47 28.47 0 +0.43(+1.52%)
Jan 05, 2024 28.04 28.04 28.04 28.04 100 +0.08(+0.27%)
Jan 04, 2024 28.15 28.15 27.97 27.97 101 -0.07(-0.25%)
Jan 03, 2024 28.11 28.11 28.04 28.04 372 -0.31(-1.11%)
Jan 02, 2024 28.35 28.35 28.35 28.35 79 -0.28(-0.96%)
Dec 29, 2023 28.63 28.63 28.63 28.63 100 -0.12(-0.43%)
Dec 28, 2023 28.75 28.75 28.75 28.75 0 +0.03(+0.11%)
Dec 27, 2023 28.72 28.72 28.72 28.72 0 +0.06(+0.19%)
Dec 26, 2023 28.66 28.66 28.66 28.66 0 +0.13(+0.45%)
Dec 22, 2023 28.53 28.53 28.53 28.53 100 +0.20(+0.70%)
Dec 21, 2023 28.33 28.33 28.33 28.33 0 +0.33(+1.20%)
Dec 20, 2023 28.00 28.00 28.00 28.00 0 -0.47(-1.65%)
Dec 19, 2023 28.47 28.47 28.47 28.47 0 +0.23(+0.80%)
Dec 18, 2023 28.24 28.24 28.24 28.24 0 +0.19(+0.67%)
Dec 15, 2023 28.05 28.05 28.05 28.05 100 -0.02(-0.08%)
Dec 14, 2023 28.08 28.08 28.08 28.08 2 +0.07(+0.26%)
Dec 13, 2023 28.00 28.00 28.00 28.00 0 +0.31(+1.13%)
Dec 12, 2023 27.69 27.69 27.69 27.69 0 +0.18(+0.66%)
Dec 11, 2023 27.51 27.51 27.51 27.51 0 +0.14(+0.51%)
Dec 08, 2023 27.37 27.37 27.37 27.37 100 +0.17(+0.64%)
Dec 07, 2023 27.20 27.20 27.20 27.20 5 +0.16(+0.60%)
Dec 06, 2023 27.04 27.04 27.04 27.04 0 -0.08(-0.28%)
Dec 05, 2023 27.11 27.11 27.11 27.11 0 -0.07(-0.27%)
Dec 04, 2023 27.18 27.18 27.18 27.18 3 -0.12(-0.44%)
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.