Skip to main content

BNY Mellon Innovators ETF (NQ: BKIV )

37.83 -0.27 (-0.71%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 37.83 37.83 37.83 37.83 2 -0.27(-0.71%)
Dec 06, 2024 38.01 38.10 38.00 38.10 483 +0.60(+1.60%)
Dec 05, 2024 37.50 37.50 37.50 37.50 90 -0.57(-1.50%)
Dec 04, 2024 37.93 38.07 37.91 38.07 2,735 +0.84(+2.26%)
Dec 03, 2024 36.96 37.23 36.96 37.23 302 +0.14(+0.38%)
Dec 02, 2024 37.30 37.30 37.09 37.09 244 +0.04(+0.10%)
Nov 29, 2024 37.05 37.05 37.05 37.05 0 +0.15(+0.40%)
Nov 27, 2024 36.90 36.90 36.90 36.90 100 +0.12(+0.34%)
Nov 26, 2024 36.78 36.78 36.78 36.78 2 -0.04(-0.11%)
Nov 25, 2024 36.82 36.82 36.82 36.82 9 +0.30(+0.83%)
Nov 22, 2024 36.50 36.52 36.48 36.52 274 -0.05(-0.13%)
Nov 21, 2024 36.07 36.57 36.07 36.57 148 +0.67(+1.86%)
Nov 20, 2024 35.90 35.90 35.90 35.90 7 +0.22(+0.61%)
Nov 19, 2024 35.47 35.68 35.47 35.68 344 +0.83(+2.39%)
Nov 18, 2024 34.95 34.95 34.85 34.85 468 +0.13(+0.37%)
Nov 15, 2024 35.68 35.68 34.72 34.72 378 -1.11(-3.09%)
Nov 14, 2024 36.20 36.20 35.83 35.83 580 -0.45(-1.24%)
Nov 13, 2024 36.28 36.28 36.28 36.28 70 +0.03(+0.07%)
Nov 12, 2024 36.27 36.27 36.25 36.25 217 +0.16(+0.45%)
Nov 11, 2024 36.19 36.19 36.09 36.09 653 +0.18(+0.49%)
Nov 08, 2024 35.91 35.91 35.91 35.91 100 -0.20(-0.55%)
Nov 07, 2024 36.11 36.11 36.11 36.11 5 +0.39(+1.09%)
Nov 06, 2024 35.57 35.72 35.36 35.72 1,165 +0.98(+2.82%)
Nov 05, 2024 34.74 34.74 34.74 34.74 90 +0.58(+1.71%)
Nov 04, 2024 34.19 34.19 34.16 34.16 228 +0.24(+0.70%)
Nov 01, 2024 33.96 34.01 33.92 33.92 288 +0.32(+0.95%)
Oct 31, 2024 33.85 33.85 33.60 33.60 601 -0.63(-1.84%)
Oct 30, 2024 34.19 34.23 34.19 34.23 117 +0.05(+0.15%)
Oct 29, 2024 34.18 34.18 34.18 34.18 5 -0.01(-0.02%)
Oct 28, 2024 34.19 34.19 34.19 34.19 7 +0.16(+0.46%)
Oct 25, 2024 34.03 34.03 34.03 34.03 0 +0.14(+0.41%)
Oct 24, 2024 33.89 33.89 33.89 33.89 4 +0.30(+0.89%)
Oct 23, 2024 33.59 33.59 33.59 33.59 1 -0.69(-2.02%)
Oct 22, 2024 34.28 34.28 34.28 34.28 1 -0.21(-0.60%)
Oct 21, 2024 34.49 34.49 34.44 34.49 115 +0.04(+0.12%)
Oct 18, 2024 34.45 34.45 34.45 34.45 100 +0.54(+1.59%)
Oct 17, 2024 33.91 33.91 33.91 33.91 17 -0.14(-0.41%)
Oct 16, 2024 34.05 34.05 34.05 34.05 63 +0.14(+0.41%)
Oct 15, 2024 33.91 33.91 33.91 33.91 57 -0.38(-1.11%)
Oct 14, 2024 34.28 34.29 34.25 34.29 1,698 +0.34(+1.00%)
Oct 11, 2024 33.95 33.95 33.95 33.95 0 +0.35(+1.03%)
Oct 10, 2024 33.61 33.61 33.61 33.61 1 +0.29(+0.87%)
Oct 09, 2024 33.32 33.32 33.32 33.32 6 +0.15(+0.44%)
Oct 08, 2024 33.17 33.17 33.17 33.17 2 +0.38(+1.15%)
Oct 07, 2024 32.79 32.79 32.79 32.79 2 -0.42(-1.26%)
Oct 04, 2024 33.21 33.21 33.21 33.21 100 +0.62(+1.89%)
Oct 03, 2024 32.59 32.59 32.59 32.59 2 -0.12(-0.38%)
Oct 02, 2024 32.73 32.73 32.72 32.72 850 +0.06(+0.18%)
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.