Bny Mellon Global Infrastructure Income ETF BKGI
43.21 USD +0.18 (+0.42%)
As ofNov 13, 2026, 3:59 PM EST
43.09 Day range 43.32
39.72 52-week range 46.51
- YTD
- +7.11%
- 1 year
- +6.74%
BKGI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.25 | 43.32 | 43.09 | 43.21 | +0.18 | +0.42% | 150,760 |
| Nov 12, 2026 | 43.31 | 43.31 | 42.95 | 43.03 | +0.02 | +0.05% | 261,800 |
| Nov 11, 2026 | 42.97 | 43.02 | 42.79 | 43.01 | -0.15 | -0.35% | 120,200 |
| Nov 10, 2026 | 43.04 | 43.17 | 42.91 | 43.16 | -0.20 | -0.46% | 318,800 |
| Nov 9, 2026 | 43.08 | 43.52 | 42.86 | 43.36 | +0.85 | +2.00% | 388,800 |
| Nov 6, 2026 | 42.31 | 42.68 | 42.24 | 42.51 | -0.27 | -0.63% | 152,300 |
| Nov 5, 2026 | 43.25 | 43.45 | 42.69 | 42.78 | -0.34 | -0.79% | 307,600 |
| Nov 4, 2026 | 43.25 | 43.25 | 42.86 | 43.12 | +0.50 | +1.17% | 186,100 |
| Nov 3, 2026 | 42.50 | 42.83 | 42.47 | 42.62 | +0.11 | +0.26% | 350,100 |
| Nov 2, 2026 | 42.52 | 42.57 | 42.34 | 42.51 | +0.11 | +0.26% | 229,000 |
| Oct 30, 2026 | 42.61 | 42.61 | 42.23 | 42.40 | +0.07 | +0.17% | 258,300 |
| Oct 29, 2026 | 42.13 | 42.35 | 41.99 | 42.33 | +0.46 | +1.10% | 215,400 |
| Oct 28, 2026 | 42.16 | 42.16 | 41.73 | 41.87 | -0.22 | -0.52% | 136,900 |
| Oct 27, 2026 | 42.11 | 42.13 | 41.95 | 42.09 | +0.14 | +0.33% | 143,300 |
| Oct 26, 2026 | 42.07 | 42.15 | 41.90 | 41.95 | +0.01 | +0.02% | 306,600 |
| Oct 23, 2026 | 41.94 | 42.03 | 41.71 | 41.94 | +0.09 | +0.22% | 269,400 |
| Oct 22, 2026 | 41.76 | 41.85 | 41.38 | 41.85 | +0.20 | +0.48% | 223,500 |
| Oct 21, 2026 | 41.84 | 41.97 | 41.61 | 41.65 | -0.05 | -0.12% | 297,400 |
| Oct 20, 2026 | 41.40 | 41.70 | 41.33 | 41.70 | +0.72 | +1.76% | 331,200 |
| Oct 19, 2026 | 41.66 | 41.66 | 40.97 | 40.98 | -0.64 | -1.54% | 257,700 |
| Oct 16, 2026 | 41.71 | 41.79 | 41.45 | 41.62 | +0.20 | +0.48% | 1,931,400 |
| Oct 15, 2026 | 41.50 | 41.56 | 41.31 | 41.42 | +0.20 | +0.49% | 307,500 |
| Oct 14, 2026 | 41.46 | 41.47 | 41.04 | 41.22 | -0.36 | -0.87% | 191,100 |
| Oct 13, 2026 | 41.69 | 41.69 | 41.20 | 41.58 | +0.16 | +0.39% | 357,100 |
| Oct 12, 2026 | 41.26 | 41.48 | 41.19 | 41.42 | +0.23 | +0.56% | 341,000 |
| Oct 9, 2026 | 41.21 | 41.35 | 41.16 | 41.19 | -0.04 | -0.10% | 580,100 |
| Oct 8, 2026 | 40.96 | 41.27 | 40.92 | 41.23 | +0.26 | +0.63% | 594,400 |
| Oct 7, 2026 | 41.38 | 41.38 | 40.73 | 40.97 | -1.07 | -2.55% | 790,800 |
| Oct 6, 2026 | 41.87 | 42.09 | 41.75 | 42.04 | +0.43 | +1.03% | 481,300 |
| Oct 5, 2026 | 41.57 | 41.75 | 41.31 | 41.61 | -0.14 | -0.34% | 311,300 |
| Oct 2, 2026 | 41.58 | 41.94 | 41.55 | 41.75 | +0.33 | +0.80% | 272,100 |
| Oct 1, 2026 | 41.58 | 41.58 | 41.21 | 41.42 | -0.51 | -1.22% | 444,500 |
| Sep 30, 2026 | 42.37 | 42.37 | 41.93 | 41.93 | -0.40 | -0.94% | 325,000 |
| Sep 29, 2026 | 42.45 | 42.51 | 42.11 | 42.33 | -0.31 | -0.73% | 295,900 |
| Sep 28, 2026 | 42.57 | 42.85 | 42.44 | 42.64 | -0.13 | -0.30% | 261,600 |
| Sep 25, 2026 | 42.81 | 42.87 | 42.49 | 42.77 | -0.05 | -0.12% | 340,100 |
| Sep 24, 2026 | 43.11 | 43.11 | 42.80 | 42.82 | -0.18 | -0.42% | 291,700 |
| Sep 23, 2026 | 43.35 | 43.35 | 42.95 | 43.00 | -0.52 | -1.19% | 254,300 |
| Sep 22, 2026 | 43.65 | 43.75 | 43.47 | 43.52 | +0.01 | +0.02% | 774,700 |
| Sep 21, 2026 | 43.58 | 43.68 | 43.49 | 43.51 | -0.02 | -0.05% | 138,100 |
| Sep 18, 2026 | 43.63 | 43.67 | 43.42 | 43.53 | -0.49 | -1.11% | 309,000 |
| Sep 17, 2026 | 43.76 | 44.21 | 43.76 | 44.02 | +0.50 | +1.15% | 6,923,100 |
| Sep 16, 2026 | 43.73 | 43.79 | 43.24 | 43.52 | +0.01 | +0.02% | 379,800 |
| Sep 15, 2026 | 43.68 | 43.71 | 43.46 | 43.51 | -0.06 | -0.14% | 641,500 |
| Sep 14, 2026 | 43.69 | 43.87 | 43.51 | 43.57 | -0.32 | -0.73% | 186,500 |
| Sep 11, 2026 | 44.14 | 44.26 | 43.88 | 43.89 | -0.15 | -0.34% | 184,300 |
| Sep 10, 2026 | 44.11 | 44.38 | 43.99 | 44.04 | -0.36 | -0.81% | 422,500 |
| Sep 9, 2026 | 44.76 | 44.87 | 44.24 | 44.40 | -0.11 | -0.25% | 300,600 |
| Sep 8, 2026 | 44.14 | 44.65 | 44.14 | 44.51 | +0.17 | +0.38% | 267,200 |
| Sep 4, 2026 | 44.15 | 44.44 | 44.15 | 44.34 | +0.10 | +0.23% | 206,100 |
| Sep 3, 2026 | 44.21 | 44.36 | 44.07 | 44.24 | +0.08 | +0.18% | 643,000 |
| Sep 2, 2026 | 44.20 | 44.35 | 43.90 | 44.16 | -0.11 | -0.25% | 271,400 |
| Sep 1, 2026 | 44.22 | 44.46 | 44.14 | 44.27 | -0.06 | -0.14% | 242,000 |
| Aug 31, 2026 | 44.32 | 44.33 | 44.15 | 44.33 | +0.09 | +0.20% | 144,900 |
| Aug 28, 2026 | 44.45 | 44.61 | 44.18 | 44.24 | -0.18 | -0.41% | 423,800 |
| Aug 27, 2026 | 44.55 | 44.55 | 44.23 | 44.42 | -0.52 | -1.16% | 362,700 |
| Aug 26, 2026 | 44.74 | 45.06 | 44.74 | 44.94 | -0.07 | -0.16% | 242,100 |
| Aug 25, 2026 | 44.74 | 45.07 | 44.59 | 45.01 | +0.36 | +0.81% | 4,652,000 |
| Aug 24, 2026 | 44.56 | 44.68 | 44.45 | 44.65 | +0.05 | +0.11% | 316,300 |
| Aug 21, 2026 | 44.85 | 44.86 | 44.55 | 44.60 | -0.11 | -0.25% | 194,700 |
| Aug 20, 2026 | 44.65 | 44.91 | 44.65 | 44.71 | +0.05 | +0.11% | 242,300 |
| Aug 19, 2026 | 44.87 | 44.87 | 44.51 | 44.66 | +0.18 | +0.40% | 373,700 |
| Aug 18, 2026 | 44.54 | 44.75 | 44.44 | 44.48 | +0.11 | +0.25% | 245,200 |
| Aug 17, 2026 | 44.59 | 44.59 | 44.27 | 44.37 | -0.27 | -0.60% | 183,000 |
| Aug 14, 2026 | 44.44 | 44.69 | 44.42 | 44.64 | +0.09 | +0.20% | 447,600 |
65 days, newest first. Daily bars as drawn on the BKGI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.