Stockscreener 앱 받기
45.98
0.61%
0.28
Bny Mellon High Yield Etf 주식 (BKHY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $45.98 | $45.73 | $0.25 | 27,817.0 | +0.61% |
| 2026-10-26 | $45.78 | $45.66 | $0.1164 | 19,930.0 | +0.16% |
| 2026-10-23 | $45.64 | $45.51 | $0.13 | 21,564.0 | -0.05% |
| 2026-10-22 | $45.66 | $45.52 | $0.14 | 10,608.0 | +0.20% |
| 2026-10-21 | $45.61 | $45.49 | $0.12 | 42,523.0 | +0.29% |
| 2026-10-20 | $45.54 | $45.37 | $0.1737 | 51,733.0 | -0.11% |
| 2026-10-19 | $45.53 | $45.48 | $0.0504 | 15,723.0 | -0.13% |
| 2026-10-16 | $45.67 | $45.49 | $0.1782 | 5,222.0 | -0.38% |
| 2026-10-15 | $45.75 | $45.55 | $0.20 | 20,198.0 | +0.41% |
| 2026-10-14 | $45.57 | $45.50 | $0.07 | 29,233.0 | -0.38% |
| 2026-10-13 | $45.77 | $45.63 | $0.14 | 9,912.0 | -0.27% |
| 2026-10-12 | $45.84 | $45.66 | $0.18 | 11,825.0 | +0.10% |
| 2026-10-09 | $45.78 | $45.69 | $0.0905 | 6,424.0 | +0.14% |
| 2026-10-08 | $45.72 | $45.62 | $0.0998 | 7,274.0 | -0.03% |
| 2026-10-07 | $45.74 | $45.55 | $0.1879 | 17,393.0 | -0.09% |
| 2026-10-06 | $45.83 | $45.74 | $0.09 | 157,609.0 | +0.41% |
| 2026-10-05 | $45.61 | $45.52 | $0.09 | 59,830.0 | +0.05% |
| 2026-10-02 | $45.78 | $45.54 | $0.24 | 25,244.0 | +0.02% |
| 2026-10-01 | $45.57 | $45.29 | $0.28 | 173,418.0 | -0.63% |
| 2026-09-30 | $46.03 | $45.83 | $0.20 | 16,286.0 | -0.28% |
| 2026-09-29 | $46.00 | $45.87 | $0.13 | 180,951.0 | -0.11% |
Bny Mellon High Yield Etf 주식 (BKHY) 연도별 가격 이력
이 심층 분석에서는 Bny Mellon High Yield Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKHY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bny Mellon High Yield Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bny Mellon High Yield Etf 주식 (BKHY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $45.98 | $45.29 | $0.69 | 713,480.0 | +0.31% |
| 2026-09 | $47.17 | $45.83 | $1.34 | 682,075.0 | -3.30% |
| 2026-08 | $47.50 | $46.96 | $0.54 | 627,613.0 | +0.43% |
| 2026-07 | $47.63 | $47.05 | $0.58 | 329,666.0 | -0.86% |
| 2026-06 | $47.70 | $47.25 | $0.45 | 409,550.0 | -0.34% |
| 2026-05 | $47.80 | $47.13 | $0.67 | 321,321.0 | -0.08% |
| 2026-04 | $47.92 | $47.04 | $0.88 | 429,764.0 | +0.84% |
| 2026-03 | $47.96 | $46.84 | $1.12 | 5,616,796.0 | -1.66% |
| 2026-02 | $48.37 | $48.00 | $0.3699 | 402,219.0 | -0.43% |
| 2026-01 | $48.51 | $48.02 | $0.49 | 558,416.0 | +0.73% |
Bny Mellon High Yield Etf 주식 (BKHY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $48.53 | $47.90 | $0.63 | 1,350,860.0 | -0.87% |
| 2025-11 | $48.56 | $47.91 | $0.65 | 389,252.0 | +0.12% |
| 2025-10 | $48.73 | $48.00 | $0.73 | 894,913.0 | -0.49% |
| 2025-09 | $48.89 | $47.98 | $0.9099 | 709,243.0 | +0.39% |
| 2025-08 | $48.58 | $47.86 | $0.72 | 488,834.0 | +0.52% |
| 2025-07 | $48.66 | $47.77 | $0.89 | 369,999.0 | -0.05% |
| 2025-06 | $48.29 | $47.30 | $0.99 | 385,722.0 | +1.16% |
| 2025-05 | $47.85 | $46.82 | $1.03 | 4,319,944.0 | +1.25% |
| 2025-04 | $48.60 | $42.33 | $6.27 | 4,751,794.0 | -1.03% |
| 2025-03 | $48.36 | $47.37 | $0.99 | 610,320.0 | -1.67% |
| 2025-02 | $48.49 | $47.81 | $0.68 | 612,565.0 | +0.25% |
| 2025-01 | $48.48 | $47.51 | $0.97 | 470,114.0 | +1.32% |
Bny Mellon High Yield Etf 주식 (BKHY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $48.60 | $47.47 | $1.13 | 401,466.0 | -1.98% |
| 2024-11 | $48.92 | $47.84 | $1.08 | 378,738.0 | +1.06% |
| 2024-10 | $48.92 | $46.92 | $2.00 | 694,986.0 | -1.42% |
| 2024-09 | $48.99 | $47.91 | $1.08 | 668,856.0 | +0.85% |
| 2024-08 | $48.51 | $46.84 | $1.67 | 655,800.0 | +0.94% |
| 2024-07 | $47.99 | $46.82 | $1.17 | 546,746.0 | +1.74% |
| 2024-06 | $47.42 | $46.95 | $0.47 | 397,847.0 | -0.06% |
| 2024-05 | $47.52 | $46.46 | $1.06 | 1,127,745.0 | +0.85% |
| 2024-04 | $47.37 | $46.19 | $1.18 | 1,243,385.0 | -1.80% |
| 2024-03 | $48.31 | $47.00 | $1.31 | 484,121.0 | +0.55% |
| 2024-02 | $48.51 | $46.95 | $1.56 | 300,139.0 | -0.21% |
| 2024-01 | $47.78 | $46.84 | $0.94 | 594,291.0 | +0.30% |
0.59%
0.18%
자본화:
|
볼륨(24시간):