BNY Mellon High Yield ETF BKHY
45.52 USD -0.05 (-0.10%)
Regular-session close
45.00 -0.52 -1.15%
After hours · Nov 13, 7:57 PM ET
45.51 Day range 45.56
45.43 52-week range 48.52
- YTD
- -5.30%
- 1 year
- -5.30%
BKHY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.54 | 45.56 | 45.51 | 45.51 | -0.06 | -0.13% | 11,170 |
| Nov 12, 2026 | 45.61 | 45.65 | 45.56 | 45.57 | -0.20 | -0.44% | 7,500 |
| Nov 11, 2026 | 45.69 | 45.79 | 45.63 | 45.77 | +0.09 | +0.20% | 24,700 |
| Nov 10, 2026 | 45.73 | 45.73 | 45.59 | 45.68 | -0.15 | -0.33% | 13,100 |
| Nov 9, 2026 | 45.76 | 45.87 | 45.76 | 45.83 | +0.13 | +0.28% | 57,400 |
| Nov 6, 2026 | 45.74 | 45.76 | 45.69 | 45.70 | -0.06 | -0.13% | 30,000 |
| Nov 5, 2026 | 45.89 | 45.89 | 45.65 | 45.76 | -0.09 | -0.20% | 14,300 |
| Nov 4, 2026 | 45.80 | 45.88 | 45.72 | 45.85 | +0.30 | +0.66% | 24,400 |
| Nov 3, 2026 | 45.55 | 45.56 | 45.46 | 45.55 | -0.03 | -0.07% | 44,200 |
| Nov 2, 2026 | 45.72 | 45.72 | 45.58 | 45.58 | -0.26 | -0.57% | 6,600 |
| Oct 30, 2026 | 45.92 | 45.92 | 45.81 | 45.84 | -0.13 | -0.28% | 18,100 |
| Oct 29, 2026 | 45.96 | 46.05 | 45.90 | 45.97 | +0.02 | +0.04% | 31,200 |
| Oct 28, 2026 | 45.99 | 46.04 | 45.87 | 45.95 | -0.03 | -0.07% | 31,200 |
| Oct 27, 2026 | 45.76 | 45.98 | 45.73 | 45.98 | +0.28 | +0.61% | 27,800 |
| Oct 26, 2026 | 45.72 | 45.78 | 45.66 | 45.70 | +0.07 | +0.15% | 19,900 |
| Oct 23, 2026 | 45.51 | 45.64 | 45.51 | 45.63 | -0.02 | -0.04% | 21,600 |
| Oct 22, 2026 | 45.52 | 45.66 | 45.52 | 45.65 | +0.09 | +0.20% | 10,600 |
| Oct 21, 2026 | 45.51 | 45.61 | 45.49 | 45.56 | +0.13 | +0.29% | 42,500 |
| Oct 20, 2026 | 45.47 | 45.54 | 45.37 | 45.43 | -0.05 | -0.11% | 51,700 |
| Oct 19, 2026 | 45.50 | 45.53 | 45.48 | 45.48 | -0.06 | -0.13% | 15,700 |
| Oct 16, 2026 | 45.65 | 45.67 | 45.49 | 45.54 | -0.17 | -0.37% | 5,200 |
| Oct 15, 2026 | 45.55 | 45.75 | 45.55 | 45.71 | +0.18 | +0.40% | 20,200 |
| Oct 14, 2026 | 45.57 | 45.57 | 45.50 | 45.53 | -0.17 | -0.37% | 29,200 |
| Oct 13, 2026 | 45.77 | 45.77 | 45.63 | 45.70 | -0.13 | -0.28% | 9,900 |
| Oct 12, 2026 | 45.66 | 45.84 | 45.66 | 45.83 | +0.05 | +0.11% | 11,800 |
| Oct 9, 2026 | 45.71 | 45.78 | 45.69 | 45.78 | +0.06 | +0.13% | 6,400 |
| Oct 8, 2026 | 45.68 | 45.72 | 45.62 | 45.72 | -0.01 | -0.02% | 7,300 |
| Oct 7, 2026 | 45.55 | 45.74 | 45.55 | 45.73 | -0.04 | -0.09% | 17,400 |
| Oct 6, 2026 | 45.76 | 45.83 | 45.74 | 45.77 | +0.19 | +0.42% | 157,600 |
| Oct 5, 2026 | 45.60 | 45.61 | 45.52 | 45.58 | +0.02 | +0.04% | 59,800 |
| Oct 2, 2026 | 45.56 | 45.78 | 45.54 | 45.56 | +0.01 | +0.02% | 25,200 |
| Oct 1, 2026 | 45.42 | 45.57 | 45.29 | 45.55 | -0.29 | -0.63% | 173,400 |
| Sep 30, 2026 | 45.93 | 46.03 | 45.83 | 45.84 | -0.13 | -0.28% | 16,300 |
| Sep 29, 2026 | 45.99 | 46.00 | 45.87 | 45.97 | -0.05 | -0.11% | 181,000 |
| Sep 28, 2026 | 46.05 | 46.06 | 45.98 | 46.02 | -0.21 | -0.45% | 22,800 |
| Sep 25, 2026 | 46.29 | 46.29 | 46.13 | 46.23 | -0.02 | -0.04% | 16,400 |
| Sep 24, 2026 | 46.31 | 46.38 | 46.22 | 46.25 | -0.13 | -0.28% | 21,700 |
| Sep 23, 2026 | 46.64 | 46.64 | 46.34 | 46.38 | -0.32 | -0.69% | 45,300 |
| Sep 22, 2026 | 46.63 | 46.78 | 46.63 | 46.70 | 0.00 | 0.00% | 34,400 |
| Sep 21, 2026 | 46.68 | 46.75 | 46.68 | 46.70 | +0.06 | +0.13% | 9,000 |
| Sep 18, 2026 | 46.63 | 46.64 | 46.58 | 46.64 | -0.08 | -0.17% | 111,600 |
| Sep 17, 2026 | 46.69 | 46.72 | 46.68 | 46.72 | +0.16 | +0.34% | 5,900 |
| Sep 16, 2026 | 46.64 | 46.71 | 46.56 | 46.56 | +0.03 | +0.06% | 10,500 |
| Sep 15, 2026 | 46.53 | 46.60 | 46.53 | 46.53 | -0.10 | -0.21% | 13,600 |
| Sep 14, 2026 | 46.57 | 46.69 | 46.54 | 46.63 | -0.06 | -0.13% | 41,100 |
| Sep 11, 2026 | 46.81 | 46.81 | 46.69 | 46.69 | +0.01 | +0.02% | 9,200 |
| Sep 10, 2026 | 46.85 | 46.85 | 46.68 | 46.68 | -0.24 | -0.51% | 22,900 |
| Sep 9, 2026 | 46.96 | 46.99 | 46.92 | 46.92 | -0.11 | -0.23% | 30,200 |
| Sep 8, 2026 | 47.16 | 47.16 | 47.00 | 47.03 | +0.01 | +0.02% | 14,400 |
| Sep 4, 2026 | 47.17 | 47.17 | 47.02 | 47.02 | -0.11 | -0.23% | 25,000 |
| Sep 3, 2026 | 47.16 | 47.16 | 47.10 | 47.13 | +0.09 | +0.19% | 15,500 |
| Sep 2, 2026 | 47.03 | 47.08 | 47.02 | 47.04 | +0.03 | +0.06% | 13,600 |
| Sep 1, 2026 | 47.15 | 47.15 | 47.01 | 47.01 | -0.39 | -0.82% | 21,900 |
| Aug 31, 2026 | 47.33 | 47.41 | 47.31 | 47.40 | +0.04 | +0.08% | 16,900 |
| Aug 28, 2026 | 47.42 | 47.44 | 47.34 | 47.36 | -0.05 | -0.11% | 11,100 |
| Aug 27, 2026 | 47.50 | 47.50 | 47.40 | 47.41 | -0.03 | -0.06% | 12,400 |
| Aug 26, 2026 | 47.43 | 47.44 | 47.39 | 47.44 | -0.01 | -0.02% | 31,300 |
| Aug 25, 2026 | 47.37 | 47.45 | 47.36 | 47.45 | +0.12 | +0.25% | 13,200 |
| Aug 24, 2026 | 47.27 | 47.33 | 47.26 | 47.33 | +0.03 | +0.06% | 16,100 |
| Aug 21, 2026 | 47.26 | 47.33 | 47.26 | 47.30 | +0.04 | +0.08% | 51,600 |
| Aug 20, 2026 | 47.31 | 47.31 | 47.21 | 47.26 | -0.05 | -0.11% | 9,200 |
| Aug 19, 2026 | 47.27 | 47.34 | 47.27 | 47.31 | +0.07 | +0.15% | 10,800 |
| Aug 18, 2026 | 47.23 | 47.26 | 47.21 | 47.24 | -0.04 | -0.08% | 22,300 |
| Aug 17, 2026 | 46.96 | 47.31 | 46.96 | 47.28 | -0.08 | -0.17% | 33,600 |
| Aug 14, 2026 | 47.40 | 47.40 | 47.33 | 47.36 | -0.04 | -0.08% | 10,100 |
65 days, newest first. Daily bars as drawn on the BKHY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.