Stockscreener 앱 받기
40.05
0.10%
0.04
Bny Mellon Core Bond Etf 주식 (BKAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $40.09 | $40.02 | $0.065 | 125,449.0 | +0.10% |
| 2026-10-12 | $40.03 | $39.95 | $0.076 | 164,911.0 | +0.05% |
| 2026-10-09 | $40.01 | $39.90 | $0.105 | 159,185.0 | -0.05% |
| 2026-10-08 | $40.01 | $39.80 | $0.205 | 662,418.0 | +0.40% |
| 2026-10-07 | $39.90 | $39.67 | $0.225 | 124,150.0 | -0.05% |
| 2026-10-06 | $39.91 | $39.81 | $0.10 | 91,937.0 | +0.23% |
| 2026-10-05 | $39.83 | $39.71 | $0.115 | 145,652.0 | -0.10% |
| 2026-10-02 | $40.04 | $39.80 | $0.24 | 139,853.0 | -0.25% |
| 2026-10-01 | $39.98 | $39.68 | $0.305 | 1,367,486.0 | -0.37% |
| 2026-09-30 | $40.15 | $40.00 | $0.1519 | 161,086.0 | -0.10% |
| 2026-09-29 | $40.13 | $39.99 | $0.14 | 269,923.0 | +0.02% |
| 2026-09-28 | $40.18 | $40.03 | $0.145 | 21,830,615.0 | -0.57% |
| 2026-09-25 | $40.33 | $40.16 | $0.165 | 176,995.0 | +0.27% |
| 2026-09-24 | $40.48 | $40.22 | $0.26 | 345,994.0 | -0.52% |
| 2026-09-23 | $40.73 | $40.38 | $0.355 | 274,132.0 | -0.88% |
| 2026-09-22 | $40.81 | $40.73 | $0.08 | 222,736.0 | -0.02% |
| 2026-09-21 | $40.80 | $40.72 | $0.08 | 234,198.0 | +0.34% |
| 2026-09-18 | $40.72 | $40.66 | $0.065 | 98,172.0 | -0.36% |
| 2026-09-17 | $40.82 | $40.75 | $0.07 | 114,332.0 | +0.50% |
| 2026-09-16 | $40.87 | $40.60 | $0.27 | 167,811.0 | -0.05% |
| 2026-09-15 | $40.63 | $40.58 | $0.05 | 184,992.0 | -0.10% |
Bny Mellon Core Bond Etf 주식 (BKAG) 연도별 가격 이력
이 심층 분석에서는 Bny Mellon Core Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKAG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bny Mellon Core Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bny Mellon Core Bond Etf 주식 (BKAG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $40.09 | $39.67 | $0.415 | 2,981,041.0 | -0.04% |
| 2026-09 | $41.20 | $39.99 | $1.21 | 32,589,420.0 | -2.96% |
| 2026-08 | $41.62 | $41.18 | $0.44 | 3,937,894.0 | +0.02% |
| 2026-07 | $41.83 | $41.22 | $0.605 | 4,486,019.0 | -1.60% |
| 2026-06 | $42.17 | $41.62 | $0.5499 | 2,832,077.0 | -0.17% |
| 2026-05 | $42.12 | $41.36 | $0.76 | 2,734,696.0 | +0.00% |
| 2026-04 | $42.60 | $41.90 | $0.70 | 2,722,606.0 | -0.43% |
| 2026-03 | $42.80 | $41.72 | $1.08 | 7,282,575.0 | -1.97% |
| 2026-02 | $43.07 | $42.24 | $0.83 | 2,344,250.0 | +1.28% |
| 2026-01 | $42.64 | $42.26 | $0.3799 | 5,674,619.0 | +0.29% |
Bny Mellon Core Bond Etf 주식 (BKAG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $42.61 | $42.28 | $0.33 | 2,104,018.0 | -0.71% |
| 2025-11 | $42.94 | $42.38 | $0.5558 | 2,191,969.0 | +0.23% |
| 2025-10 | $43.07 | $42.44 | $0.635 | 3,291,319.0 | +0.23% |
| 2025-09 | $42.92 | $41.95 | $0.9673 | 2,303,991.0 | +0.78% |
| 2025-08 | $42.33 | $41.95 | $0.3754 | 2,150,238.0 | +0.81% |
| 2025-07 | $42.06 | $41.55 | $0.515 | 3,833,245.0 | -0.59% |
| 2025-06 | $42.22 | $41.34 | $0.885 | 3,178,094.0 | +1.15% |
| 2025-05 | $42.03 | $41.12 | $0.9063 | 3,774,432.0 | -1.14% |
| 2025-04 | $42.60 | $40.90 | $1.71 | 4,396,733.0 | +0.12% |
| 2025-03 | $42.40 | $41.70 | $0.695 | 2,990,746.0 | -0.33% |
| 2025-02 | $42.27 | $41.13 | $1.14 | 3,487,883.0 | +1.95% |
| 2025-01 | $41.60 | $40.74 | $0.86 | 5,487,107.0 | +0.58% |
Bny Mellon Core Bond Etf 주식 (BKAG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.97 | $41.00 | $1.97 | 4,990,770.0 | -2.30% |
| 2024-11 | $42.34 | $41.45 | $0.885 | 2,973,685.0 | +0.72% |
| 2024-10 | $43.23 | $41.82 | $1.41 | 6,377,949.0 | -2.78% |
| 2024-09 | $43.51 | $42.76 | $0.755 | 5,891,853.0 | +0.82% |
| 2024-08 | $43.09 | $42.21 | $0.88 | 2,574,186.0 | +1.40% |
| 2024-07 | $42.26 | $41.02 | $1.24 | 3,754,308.0 | +1.91% |
| 2024-06 | $41.84 | $41.11 | $0.73 | 3,902,000.0 | +0.51% |
| 2024-05 | $41.54 | $40.58 | $0.96 | 3,381,582.0 | +1.30% |
| 2024-04 | $41.64 | $40.53 | $1.11 | 3,559,320.0 | -2.84% |
| 2024-03 | $42.05 | $41.41 | $0.64 | 1,739,202.0 | +0.59% |
| 2024-02 | $42.59 | $41.39 | $1.20 | 2,519,377.0 | -1.80% |
| 2024-01 | $42.53 | $41.77 | $0.76 | 2,923,834.0 | -0.24% |
0.20%
0.02%
자본화:
|
볼륨(24시간):