Stockscreener 앱 받기
41.36
0.25%
-0.105
시간 외 거래:
41.18
-0.18
-0.44%
Bny Mellon Core Bond Etf 주식 (BKAG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-20 | $41.38 | $41.29 | $0.086 | 110,852.0 | -0.25% |
| 2026-08-19 | $41.49 | $41.39 | $0.0956 | 163,602.0 | +0.42% |
| 2026-08-18 | $41.30 | $41.20 | $0.099 | 123,270.0 | +0.08% |
| 2026-08-17 | $41.62 | $41.24 | $0.375 | 170,492.0 | -0.23% |
| 2026-08-14 | $41.42 | $41.31 | $0.115 | 180,265.0 | -0.18% |
| 2026-08-13 | $41.49 | $41.40 | $0.09 | 100,414.0 | +0.28% |
| 2026-08-12 | $41.36 | $41.30 | $0.06 | 856,942.0 | +0.07% |
| 2026-08-11 | $41.32 | $41.27 | $0.05 | 343,325.0 | +0.07% |
| 2026-08-10 | $41.30 | $41.24 | $0.06 | 114,718.0 | -0.30% |
| 2026-08-07 | $41.42 | $41.33 | $0.09 | 116,334.0 | +0.21% |
| 2026-08-06 | $41.37 | $41.27 | $0.099 | 192,259.0 | -0.29% |
| 2026-08-05 | $41.42 | $41.35 | $0.0672 | 116,733.0 | +0.07% |
| 2026-08-04 | $41.39 | $41.33 | $0.0591 | 102,020.0 | +0.39% |
| 2026-08-03 | $41.23 | $41.18 | $0.055 | 94,380.0 | -0.15% |
| 2026-07-31 | $41.32 | $41.22 | $0.10 | 142,263.0 | -0.27% |
| 2026-07-30 | $41.79 | $41.34 | $0.4502 | 62,756.0 | +0.02% |
| 2026-07-29 | $41.50 | $41.38 | $0.125 | 110,217.0 | -0.28% |
| 2026-07-28 | $41.55 | $41.45 | $0.0991 | 156,701.0 | +0.17% |
| 2026-07-27 | $41.47 | $41.38 | $0.085 | 1,309,656.0 | +0.25% |
| 2026-07-24 | $41.40 | $41.28 | $0.115 | 213,752.0 | +0.06% |
| 2026-07-23 | $41.30 | $41.24 | $0.06 | 102,077.0 | -0.25% |
| 2026-07-22 | $41.45 | $41.38 | $0.0695 | 117,685.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $41.62 | $41.18 | $0.44 | 2,896,458.0 | +0.19% |
| 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% |
0.86%
자본화:
|
볼륨(24시간):