BNY Mellon Concentrated International ETF (BKCI) Exchange: NYSE ARCA

Data as of April 25, 2024

$49.25 ($-0.25) -0.51%

BNY Mellon Concentrated International ETF - Daily Information
Click for more stock information on BNY Mellon Concentrated International ETF.
Daily Information Data
Date April 25, 2024
Open $48.64
Previous Close $49.25
High $49.31
Low $48.47
Adjusted Open $48.64
Previous Adjusted Close $49.25
Adjusted High $49.31
Adjusted Low $48.47

About BNY Mellon Concentrated International ETF (BKCI)

To pursue its goal, thefund normally invests primarily in equity securities of foreign companies located in developed markets,excluding the United States. The fund considers "developed markets" to be countries included in theMorgan Stanley Capital International (MSCI) Europe, Australasia and Far East (EAFE®)Index and Canada. "Foreign companies" are companies: (i) that are organized under the laws of a foreigncountry; (ii) whose principal trading market is in a foreign country; or (iii) that have a majority oftheir assets, or that derive a majority of their revenue or profits from businesses, investments or sales,outside the United States. The fund ordinarily invests in at least three countries and is not geographicallylimited in its investment selection. The fund invests principally in common stocks, including commonstocks listed on foreign exchanges.The fund may invest in equitysecurities of companies of any market capitalization. In addition, the fund may,from time to time, invest a significant portion (more than 20%) of its total assets in equity securitiesof companies in certain sectors or located in particular regions or countries. As of thedate of this Prospectus, the fund expects to invest a significant portion of its assets in equity securitiesof companies in the information technology, healthcare and industrials sectors. In addition, as of thedate of this Prospectus, the fund expects to have significant exposure to equity securities of companieslocated in Western Europe, particularly France, and Japan. Although the fund's investments will be focusedamong developed markets, excluding the United States, the fund may invest up to 20% of its assets inemerging markets. Certain of the fund's investments may be denominated in foreign currencies. It isexpected that the currency exposure of the fund's portfolio will be unhedged to the U.S. dollar.The fund's sub-adviser, Walter Scott & Partners Limited (Walter Scott), anaffiliate of the Adviser, seeks investment opportunities in companies with fundamental strengths thatindicate the potential for sustainable growth. Walter Scott focuses on individual equity security selection,building the fund's portfolio from the bottom up through extensive fundamental research. The investmentprocess begins with the screening of reported company financials. Companies that meet certain broad absoluteand trend criteria are candidates for more detailed analysis. As part of that analysis, Walter Scottconsiders all material opportunities and risks with respect to a company, financial and non-financial,and regularly engages with company management teams. Walter Scott first restates the company's incomestatement, flow of funds, and balance sheet to a cash basis, to understand the cash generating strengthsof the company and thereby the company's ability to achieve self-financed growth so far as possible. Walter Scott then conducts a detailed investigation of the company's products, cost and pricing, competitionand industry position and outlook. In assessing the valuation of an individual equity security WalterScott uses various measures, including price-to-earnings ratio versus growth rate, price-to-cash ratio,price-to-book ratio and dividend yield. Walter Scott invests the fund's assets in reasonably valuedequity securities of companies exhibiting market leadership and long-term growthprospects, underpinned by strong management and sound operating practices. Thefund typically invests in 25 to 30 companies. Geographic, sector and industry allocations, as well asallocations to equity securities of companies with varying market capitalizations, are the result of,not part of, the investment process, because Walter Scott's sole focus is on the analysis of and investmentin individual companies. The fund is non-diversified.

Historical Stock Data for BNY Mellon Concentrated International ETF (BKCI)

Date Open High Low Close Adj.Close Volume
2024-04-25 $48.64 $49.31 $48.47 $49.25 $49.25 4,401
2024-04-24 $49.39 $49.54 $49.38 $49.50 $49.50 7,546
2024-04-23 $49.44 $49.58 $49.44 $49.56 $49.56 2,210
2024-04-22 $48.49 $48.94 $48.49 $48.85 $48.85 26,439
2024-04-19 $48.37 $48.40 $48.12 $48.20 $48.20 4,137
2024-04-18 $48.45 $48.59 $48.29 $48.34 $48.34 11,155
2024-04-17 $48.53 $48.69 $48.37 $48.61 $48.61 11,542
2024-04-16 $48.50 $48.77 $48.49 $48.62 $48.62 16,442
2024-04-15 $49.40 $49.40 $48.55 $48.56 $48.56 7,972
2024-04-12 $49.20 $49.32 $48.82 $48.91 $48.91 2,859
2024-04-11 $49.30 $49.94 $49.30 $49.91 $49.91 2,909
2024-04-10 $49.60 $49.75 $49.58 $49.64 $49.64 4,095
2024-04-09 $50.30 $50.33 $49.95 $50.21 $50.21 5,508
2024-04-08 $50.17 $50.30 $50.17 $50.17 $50.17 14,436
2024-04-05 $49.75 $50.11 $49.75 $50.01 $50.01 4,935
2024-04-04 $50.80 $50.80 $49.97 $49.97 $49.97 5,063
2024-04-03 $50.28 $50.70 $50.28 $50.56 $50.56 3,918
2024-04-02 $50.49 $50.64 $50.43 $50.64 $50.64 15,121
2024-04-01 $51.41 $51.49 $51.04 $51.04 $51.04 3,313
2024-03-28 $50.99 $51.27 $50.99 $51.14 $51.14 3,230
2024-03-27 $50.99 $51.24 $50.99 $51.24 $51.24 3,203
2024-03-26 $51.23 $51.23 $51.03 $51.05 $51.05 17,117
2024-03-25 $51.07 $51.27 $51.06 $51.06 $51.06 6,058
2024-03-22 $51.06 $51.16 $51.04 $51.16 $51.16 3,654
2024-03-21 $51.51 $51.55 $50.00 $51.35 $51.35 12,810
2024-03-20 $51.07 $51.60 $50.99 $51.55 $51.55 4,058
2024-03-19 $50.90 $51.16 $50.90 $51.11 $51.11 7,007
2024-03-18 $51.38 $51.38 $51.15 $51.15 $51.15 12,084
2024-03-15 $51.38 $51.50 $51.34 $51.36 $51.36 2,915
2024-03-14 $51.74 $51.74 $51.42 $51.64 $51.64 3,326
2024-03-13 $52.15 $52.23 $52.07 $52.10 $52.10 5,261
2024-03-12 $51.71 $52.23 $51.71 $52.23 $52.23 18,536
2024-03-11 $51.21 $51.43 $51.21 $51.40 $51.40 6,890
2024-03-08 $52.37 $52.40 $51.70 $51.77 $51.77 1,758
2024-03-07 $51.83 $52.24 $51.81 $52.20 $52.20 9,695
2024-03-06 $51.40 $51.49 $51.30 $51.42 $51.42 2,157
2024-03-05 $50.89 $50.89 $50.68 $50.82 $50.82 1,829
2024-03-04 $51.08 $51.20 $51.06 $51.16 $51.16 2,168
2024-03-01 $50.96 $51.08 $50.96 $51.06 $51.06 5,131
2024-02-29 $50.64 $50.64 $50.27 $50.53 $50.53 5,088
2024-02-28 $50.60 $50.68 $50.59 $50.66 $50.66 3,426
2024-02-27 $51.01 $51.13 $51.01 $51.13 $51.13 1,842
2024-02-26 $51.08 $51.10 $51.02 $51.07 $51.07 3,080
2024-02-23 $51.04 $51.04 $50.96 $50.96 $50.96 2,122
2024-02-22 $50.84 $51.01 $50.81 $51.01 $51.01 3,487
2024-02-21 $50.21 $50.26 $50.02 $50.26 $50.26 2,170
2024-02-20 $50.24 $50.30 $50.08 $50.17 $50.17 6,427
2024-02-16 $50.16 $50.18 $50.02 $50.05 $50.05 1,827
2024-02-15 $49.88 $49.99 $49.88 $49.96 $49.96 2,739
2024-02-14 $49.26 $49.64 $49.24 $49.61 $49.61 12,509
2024-02-13 $49.04 $49.04 $48.65 $48.87 $48.87 12,519
2024-02-12 $50.00 $50.07 $49.54 $49.77 $49.77 20,278
2024-02-09 $49.78 $50.01 $49.76 $49.94 $49.94 11,457
2024-02-08 $49.46 $49.57 $49.40 $49.53 $49.53 4,991
2024-02-07 $49.46 $49.57 $49.40 $49.51 $49.51 8,957
2024-02-06 $49.28 $49.53 $49.28 $49.53 $49.53 18,093
2024-02-05 $49.11 $49.25 $49.00 $49.22 $49.22 5,014
2024-02-02 $49.37 $49.39 $49.22 $49.34 $49.34 3,622
2024-02-01 $49.34 $49.79 $49.32 $49.79 $49.79 5,168
2024-01-31 $49.82 $49.87 $49.22 $49.22 $49.22 6,086
2024-01-30 $49.51 $49.60 $49.49 $49.60 $49.60 4,586
2024-01-29 $49.29 $49.61 $49.28 $49.59 $49.59 2,565
2024-01-26 $49.52 $49.52 $49.42 $49.42 $49.42 2,914
2024-01-25 $48.83 $48.95 $48.82 $48.94 $48.94 6,227
2024-01-24 $48.80 $48.90 $48.64 $48.65 $48.65 4,855
2024-01-23 $47.99 $48.20 $47.99 $48.20 $48.20 10,590
2024-01-22 $48.29 $48.29 $48.13 $48.21 $48.21 2,029
2024-01-19 $47.93 $48.25 $47.81 $48.25 $48.25 14,292
2024-01-18 $47.59 $47.97 $47.59 $47.97 $47.97 10,940
2024-01-17 $47.14 $47.36 $47.13 $47.36 $47.36 12,987
2024-01-16 $48.03 $48.15 $47.87 $47.90 $47.90 2,942
2024-01-12 $48.78 $48.78 $48.57 $48.71 $48.71 4,572
2024-01-11 $48.45 $48.45 $48.23 $48.41 $48.41 1,358
2024-01-10 $48.27 $48.37 $48.27 $48.30 $48.30 5,053
2024-01-09 $47.82 $47.99 $47.82 $47.92 $47.92 7,055
2024-01-08 $47.97 $48.29 $47.97 $48.29 $48.29 4,004
2024-01-05 $47.86 $48.18 $47.78 $47.78 $47.78 4,160
2024-01-04 $47.71 $48.07 $47.71 $47.95 $47.95 7,415
2024-01-03 $47.78 $48.07 $47.78 $47.93 $47.93 14,221
2024-01-02 $48.28 $48.32 $48.15 $48.30 $48.30 2,500
2023-12-29 $49.27 $49.31 $48.98 $49.12 $49.12 3,683
2023-12-28 $49.14 $49.30 $49.03 $49.03 $49.03 4,213
2023-12-27 $48.99 $49.15 $48.99 $49.10 $49.10 11,004
2023-12-26 $49.04 $49.39 $49.04 $49.22 $48.86 2,962
2023-12-22 $49.02 $49.06 $48.92 $48.96 $48.61 2,973
2023-12-21 $48.70 $48.89 $48.60 $48.89 $48.54 14,699
2023-12-20 $48.63 $48.82 $48.15 $48.18 $47.83 568,139
2023-12-19 $48.30 $48.59 $48.30 $48.57 $48.22 3,492
2023-12-18 $48.21 $48.25 $48.10 $48.20 $47.85 5,048
2023-12-15 $48.30 $48.30 $47.99 $47.99 $47.64 4,552
2023-12-14 $48.17 $48.35 $48.11 $48.26 $47.91 3,450
2023-12-13 $47.17 $47.96 $47.06 $47.91 $47.56 4,656
2023-12-12 $47.01 $47.19 $47.01 $47.19 $46.85 9,725
2023-12-11 $47.06 $47.16 $47.01 $47.07 $46.73 3,687
2023-12-08 $46.95 $47.10 $46.95 $47.09 $46.75 5,051
2023-12-07 $46.78 $46.96 $46.78 $46.89 $46.55 1,323
2023-12-06 $47.04 $47.04 $46.75 $46.75 $46.41 3,562
2023-12-05 $46.94 $46.98 $46.88 $46.88 $46.54 1,623
2023-12-04 $47.09 $47.15 $47.09 $47.14 $46.80 1,206
2023-12-01 $46.91 $47.40 $46.91 $47.33 $46.99 2,445
2023-11-30 $47.16 $47.26 $47.12 $47.26 $46.92 1,886
2023-11-29 $47.34 $47.43 $47.33 $47.40 $47.06 24,868
2023-11-28 $47.31 $47.34 $47.31 $47.31 $46.97 1,514
2023-11-27 $47.45 $47.52 $47.43 $47.50 $47.15 4,783
2023-11-24 $47.60 $47.63 $47.59 $47.63 $47.28 7,827
2023-11-22 $47.30 $47.43 $47.30 $47.43 $47.08 8,413
2023-11-21 $47.21 $47.30 $47.21 $47.30 $46.96 55,622
2023-11-20 $47.26 $47.43 $47.26 $47.36 $47.01 1,708
2023-11-17 $47.03 $47.08 $46.98 $47.08 $46.74 4,269
2023-11-16 $46.43 $46.50 $46.34 $46.50 $46.16 6,113
2023-11-15 $46.49 $46.49 $46.35 $46.35 $46.02 2,528
2023-11-14 $46.10 $46.31 $46.10 $46.25 $45.91 805
2023-11-13 $45.19 $45.44 $45.17 $45.37 $45.04 23,012
2023-11-10 $44.97 $45.25 $44.97 $45.25 $45.25 13,345
2023-11-09 $45.45 $45.47 $45.04 $45.04 $45.04 2,349
2023-11-08 $45.16 $45.19 $45.07 $45.16 $45.16 2,986
2023-11-07 $45.03 $45.22 $45.03 $45.15 $45.15 7,188
2023-11-06 $45.23 $45.23 $45.11 $45.22 $45.22 9,900
2023-11-03 $45.16 $45.24 $45.13 $45.14 $45.14 2,033
2023-11-02 $44.66 $44.90 $44.63 $44.90 $44.90 2,523
2023-11-01 $43.62 $43.73 $43.46 $43.73 $43.73 4,165
2023-10-31 $43.26 $43.32 $43.20 $43.32 $43.32 3,139
2023-10-30 $43.14 $43.16 $42.93 $43.07 $43.07 6,426
2023-10-27 $42.47 $42.47 $42.36 $42.36 $42.36 2,717
2023-10-26 $42.67 $42.67 $42.45 $42.45 $42.45 3,496
2023-10-25 $42.88 $42.88 $42.69 $42.69 $42.69 2,160
2023-10-24 $42.92 $43.07 $42.92 $43.04 $43.04 10,014
2023-10-23 $42.99 $43.08 $42.89 $42.94 $42.94 8,595
2023-10-20 $42.82 $43.02 $42.81 $42.81 $42.81 6,324
2023-10-19 $43.48 $43.48 $43.09 $43.21 $43.21 11,266
2023-10-18 $43.82 $43.82 $43.46 $43.53 $43.53 6,325
2023-10-17 $43.78 $44.20 $43.78 $44.20 $44.20 1,043
2023-10-16 $43.98 $44.64 $43.98 $44.43 $44.43 8,816
2023-10-13 $44.24 $44.24 $43.80 $43.87 $43.87 3,129
2023-10-12 $44.51 $44.54 $44.12 $44.20 $44.20 5,368
2023-10-11 $44.39 $44.49 $44.39 $44.49 $44.49 413
2023-10-10 $44.20 $44.20 $44.07 $44.10 $44.10 1,316
2023-10-09 $43.45 $43.76 $43.36 $43.72 $43.72 3,131
2023-10-06 $43.03 $43.80 $43.03 $43.68 $43.68 10,680
2023-10-05 $43.13 $43.31 $43.13 $43.30 $43.30 2,495
2023-10-04 $42.66 $43.01 $42.66 $43.01 $43.01 1,717
2023-10-03 $42.63 $42.70 $42.58 $42.67 $42.67 12,249
2023-10-02 $43.26 $43.26 $42.86 $42.94 $42.94 4,862
2023-09-29 $43.91 $43.91 $43.38 $43.41 $43.41 3,328
2023-09-28 $43.30 $43.56 $43.30 $43.44 $43.44 1,603
2023-09-27 $43.27 $43.27 $42.93 $43.16 $43.16 2,698
2023-09-26 $43.26 $43.29 $43.26 $43.29 $43.29 656
2023-09-25 $43.77 $43.88 $43.77 $43.88 $43.88 1,156
2023-09-22 $44.41 $44.41 $44.19 $44.19 $44.19 5,517
2023-09-21 $44.28 $44.28 $44.20 $44.20 $44.20 1,528
2023-09-20 $45.22 $45.23 $45.05 $45.05 $45.05 727
2023-09-19 $45.07 $45.15 $45.03 $45.13 $45.13 1,709
2023-09-18 $45.31 $45.45 $45.31 $45.43 $45.43 4,591
2023-09-15 $45.95 $45.95 $45.72 $45.72 $45.72 1,588
2023-09-14 $45.88 $45.89 $45.81 $45.83 $45.83 1,520
2023-09-13 $45.46 $45.50 $45.32 $45.38 $45.38 3,296
2023-09-12 $45.56 $45.68 $45.56 $45.56 $45.56 1,686
2023-09-11 $45.88 $45.89 $45.87 $45.88 $45.88 1,257
2023-09-08 $45.67 $45.71 $45.59 $45.60 $45.60 4,716
2023-09-07 $45.53 $45.57 $45.53 $45.57 $45.57 948
2023-09-06 $45.96 $45.96 $45.78 $45.89 $45.89 3,734
2023-09-05 $46.18 $46.23 $46.14 $46.14 $46.14 3,205
2023-09-01 $46.70 $46.70 $46.34 $46.52 $46.52 2,412
2023-08-31 $46.75 $46.75 $46.41 $46.46 $46.46 2,065
2023-08-30 $46.93 $46.94 $46.80 $46.87 $46.87 5,646
2023-08-29 $46.59 $46.83 $46.56 $46.74 $46.74 4,517
2023-08-28 $46.15 $46.21 $46.10 $46.21 $46.21 3,631
2023-08-25 $45.74 $45.86 $45.62 $45.72 $45.72 4,197
2023-08-24 $45.98 $46.00 $45.60 $45.62 $45.62 3,163
2023-08-23 $45.88 $46.20 $45.88 $46.20 $46.20 2,977
2023-08-22 $45.58 $45.58 $45.49 $45.49 $45.49 3,034
2023-08-21 $45.62 $45.72 $45.51 $45.71 $45.71 2,060
2023-08-18 $45.32 $45.68 $45.32 $45.64 $45.64 5,504
2023-08-17 $46.11 $46.11 $45.67 $45.73 $45.73 4,826
2023-08-16 $46.21 $46.21 $45.94 $45.94 $45.94 1,372
2023-08-15 $46.38 $46.43 $46.11 $46.19 $46.19 5,037
2023-08-14 $46.62 $46.69 $46.60 $46.66 $46.66 10,357
2023-08-11 $46.83 $46.89 $46.79 $46.85 $46.85 7,667
2023-08-10 $47.68 $47.68 $47.18 $47.18 $47.18 996
2023-08-09 $46.90 $46.97 $46.82 $46.84 $46.84 3,523
2023-08-08 $46.66 $47.05 $46.66 $47.05 $47.05 6,262
2023-08-07 $46.86 $46.97 $46.82 $46.96 $46.96 5,249
2023-08-04 $46.68 $47.00 $46.57 $46.59 $46.59 26,089
2023-08-03 $46.41 $46.75 $46.41 $46.64 $46.64 13,255
2023-08-02 $46.61 $46.74 $46.61 $46.66 $46.66 15,855
2023-08-01 $47.50 $47.56 $47.43 $47.56 $47.56 7,049
2023-07-31 $48.10 $48.12 $48.09 $48.09 $48.09 517
2023-07-28 $48.21 $48.30 $48.17 $48.20 $48.20 1,599
2023-07-27 $48.32 $48.38 $47.86 $47.86 $47.86 7,785
2023-07-26 $47.88 $47.89 $47.81 $47.84 $47.84 8,209
2023-07-25 $47.90 $47.92 $47.83 $47.88 $47.88 2,269
2023-07-24 $47.81 $47.92 $47.81 $47.91 $47.91 4,324
2023-07-21 $47.99 $48.22 $47.97 $48.02 $48.02 3,462
2023-07-20 $48.03 $48.03 $47.82 $47.90 $47.90 6,560
2023-07-19 $48.45 $48.54 $48.45 $48.49 $48.49 4,297
2023-07-18 $48.74 $48.77 $48.70 $48.77 $48.77 806
2023-07-17 $48.57 $48.76 $48.57 $48.70 $48.70 5,636
2023-07-14 $48.97 $48.97 $48.78 $48.78 $48.78 3,126
2023-07-13 $48.78 $48.96 $48.78 $48.90 $48.90 3,750
2023-07-12 $47.94 $48.02 $47.94 $47.99 $47.99 7,727
2023-07-11 $47.03 $47.26 $47.03 $47.26 $47.26 1,551
2023-07-10 $46.85 $46.92 $46.85 $46.88 $46.88 4,351
2023-07-07 $46.87 $46.94 $46.82 $46.82 $46.82 2,560
2023-07-06 $46.54 $46.77 $46.54 $46.71 $46.71 5,272
2023-07-05 $47.71 $47.73 $47.71 $47.71 $47.71 1,649
2023-07-03 $48.37 $48.52 $48.37 $48.43 $48.43 2,128
2023-06-30 $48.34 $48.44 $48.34 $48.39 $48.39 1,387
2023-06-29 $47.79 $48.00 $47.79 $47.82 $47.82 2,059
2023-06-28 $47.96 $48.00 $47.95 $47.95 $47.95 4,400
2023-06-27 $47.46 $47.84 $47.46 $47.74 $47.74 4,253
2023-06-26 $47.36 $47.54 $47.36 $47.39 $47.39 4,499
2023-06-23 $47.33 $47.92 $47.33 $47.37 $47.37 3,923
2023-06-22 $47.94 $48.14 $47.94 $47.99 $47.99 3,697
2023-06-21 $48.34 $48.35 $48.29 $48.30 $48.30 4,844
2023-06-20 $48.39 $48.39 $48.18 $48.22 $48.22 4,605
2023-06-16 $48.99 $49.05 $48.71 $48.71 $48.71 1,350
2023-06-15 $48.69 $48.90 $48.69 $48.87 $48.87 1,497
2023-06-14 $48.60 $48.60 $48.25 $48.44 $48.44 1,345
2023-06-13 $48.43 $48.52 $48.41 $48.47 $48.47 1,831
2023-06-12 $47.89 $48.06 $47.89 $48.06 $48.06 1,969
2023-06-09 $47.68 $47.70 $47.60 $47.65 $47.65 7,032
2023-06-08 $47.64 $47.75 $47.64 $47.75 $47.75 1,168
2023-06-07 $47.59 $47.59 $47.52 $47.52 $47.52 1,150
2023-06-06 $48.04 $48.10 $48.04 $48.08 $48.08 2,302
2023-06-05 $47.87 $47.87 $47.85 $47.85 $47.85 1,174
2023-06-02 $48.01 $48.07 $48.01 $48.07 $48.07 557
2023-06-01 $47.09 $47.44 $47.09 $47.38 $47.38 2,777
2023-05-31 $46.47 $46.77 $46.43 $46.77 $46.77 13,984
2023-05-30 $47.19 $47.21 $47.11 $47.21 $47.21 1,226
2023-05-26 $47.55 $47.68 $47.52 $47.64 $47.64 2,887
2023-05-25 $46.80 $47.10 $46.78 $47.10 $47.10 3,477
2023-05-24 $46.75 $46.75 $46.66 $46.67 $46.67 1,075
2023-05-23 $47.26 $47.26 $47.23 $47.23 $47.23 475
2023-05-22 $48.17 $48.19 $48.14 $48.14 $48.14 813
2023-05-19 $48.07 $48.22 $48.07 $48.22 $48.22 3,066
2023-05-18 $47.67 $47.83 $47.67 $47.83 $47.83 3,103
2023-05-17 $47.38 $47.71 $47.38 $47.64 $47.64 14,540
2023-05-16 $47.71 $47.71 $47.49 $47.49 $47.49 1,024
2023-05-15 $47.74 $48.00 $47.74 $47.93 $47.93 2,490
2023-05-12 $47.69 $47.74 $47.54 $47.60 $47.60 2,695
2023-05-11 $47.72 $47.81 $47.72 $47.81 $47.81 1,382
2023-05-10 $47.68 $47.86 $47.68 $47.86 $47.86 582
2023-05-09 $47.81 $47.92 $47.81 $47.86 $47.86 3,962
2023-05-08 $48.22 $48.25 $48.18 $48.19 $48.19 1,874
2023-05-05 $48.13 $48.13 $48.05 $48.05 $48.05 885
2023-05-04 $47.39 $47.56 $47.39 $47.53 $47.53 2,660
2023-05-03 $47.67 $47.67 $47.61 $47.61 $47.61 1,894
2023-05-02 $47.45 $47.50 $47.44 $47.47 $47.47 2,003
2023-05-01 $47.79 $47.91 $47.79 $47.79 $47.79 2,311
2023-04-28 $47.65 $47.73 $47.63 $47.72 $47.72 3,711
2023-04-27 $47.45 $47.76 $47.37 $47.68 $47.68 3,857
2023-04-26 $47.25 $47.46 $47.12 $47.21 $47.21 2,241
2023-04-25 $47.27 $47.27 $47.04 $47.04 $47.04 1,964
2023-04-24 $47.72 $47.79 $47.70 $47.78 $47.78 3,816
2023-04-21 $47.61 $47.78 $47.61 $47.78 $47.78 2,133
2023-04-20 $47.10 $47.26 $47.10 $47.15 $47.15 2,710
2023-04-19 $47.05 $47.16 $47.03 $47.06 $47.06 2,726
2023-04-18 $47.34 $47.45 $47.34 $47.40 $47.40 3,217
2023-04-17 $47.30 $47.42 $47.30 $47.34 $47.34 1,834
2023-04-14 $47.51 $47.51 $47.22 $47.40 $47.40 2,185
2023-04-13 $47.69 $47.69 $47.62 $47.62 $47.62 407
2023-04-12 $46.96 $47.08 $46.86 $46.86 $46.86 2,794
2023-04-11 $46.73 $46.87 $46.73 $46.79 $46.79 3,280
2023-04-10 $46.39 $46.72 $46.39 $46.71 $46.71 15,731
2023-04-06 $46.66 $46.81 $46.66 $46.70 $46.70 2,289
2023-04-05 $46.69 $46.70 $46.69 $46.70 $46.70 561
2023-04-04 $47.00 $47.00 $46.73 $46.82 $46.82 895
2023-04-03 $46.67 $46.81 $46.67 $46.81 $46.81 1,710
2023-03-31 $46.42 $46.60 $46.42 $46.53 $46.53 976
2023-03-30 $46.23 $46.27 $46.23 $46.27 $46.27 275
2023-03-29 $45.63 $45.70 $45.54 $45.70 $45.70 1,365
2023-03-28 $45.13 $45.17 $45.13 $45.17 $45.17 856
2023-03-27 $45.09 $45.27 $45.09 $45.26 $45.26 796
2023-03-24 $44.89 $44.96 $44.89 $44.96 $44.96 9,867
2023-03-23 $45.34 $45.44 $44.66 $44.84 $44.84 1,613
2023-03-22 $44.98 $45.07 $44.82 $44.82 $44.82 863
2023-03-21 $44.58 $44.71 $44.58 $44.71 $44.71 844
2023-03-20 $44.19 $44.26 $44.19 $44.26 $44.26 1,054
2023-03-17 $43.74 $43.74 $43.59 $43.59 $43.59 1,372
2023-03-16 $43.68 $43.91 $43.68 $43.91 $43.91 1,398
2023-03-15 $42.74 $43.16 $42.71 $43.07 $43.07 2,137
2023-03-14 $44.02 $44.32 $44.02 $44.32 $44.32 1,742
2023-03-13 $43.85 $43.96 $43.60 $43.60 $43.60 1,529
2023-03-10 $44.17 $44.17 $43.71 $43.71 $43.71 1,003
2023-03-09 $44.52 $44.52 $44.00 $44.05 $44.05 2,372
2023-03-08 $44.17 $44.34 $44.17 $44.34 $44.34 2,631
2023-03-07 $44.82 $44.82 $44.28 $44.28 $44.28 845
2023-03-06 $44.97 $44.98 $44.84 $44.86 $44.86 2,093
2023-03-03 $44.87 $44.95 $44.87 $44.90 $44.90 643
2023-03-02 $43.90 $44.42 $43.90 $44.36 $44.36 1,778
2023-03-01 $44.34 $44.34 $44.18 $44.21 $44.21 957
2023-02-28 $44.21 $44.23 $43.95 $43.95 $43.95 1,966
2023-02-27 $44.35 $44.41 $44.32 $44.41 $44.41 3,221
2023-02-24 $43.87 $43.87 $43.66 $43.78 $43.78 2,697
2023-02-23 $44.10 $44.48 $44.10 $44.47 $44.47 1,386
2023-02-22 $44.33 $44.47 $44.29 $44.33 $44.33 4,359
2023-02-21 $44.56 $44.70 $44.35 $44.35 $44.35 9,701
2023-02-17 $44.77 $45.06 $44.77 $45.06 $45.06 21,996
2023-02-16 $45.28 $45.38 $45.15 $45.16 $45.16 2,059
2023-02-15 $45.12 $45.43 $45.12 $45.43 $45.43 1,434
2023-02-14 $45.52 $45.94 $45.52 $45.83 $45.83 2,543
2023-02-13 $45.09 $45.66 $45.09 $45.59 $45.59 6,290
2023-02-10 $44.99 $45.19 $44.99 $45.19 $45.19 6,826
2023-02-09 $45.97 $46.01 $45.34 $45.39 $45.39 19,679
2023-02-08 $45.53 $45.53 $45.53 $45.53 $45.53 410
2023-02-07 $45.34 $45.76 $45.33 $45.76 $45.76 3,617
2023-02-06 $45.53 $45.61 $45.50 $45.61 $45.61 4,366
2023-02-03 $46.12 $46.25 $46.12 $46.22 $46.22 964
2023-02-02 $46.35 $46.38 $46.31 $46.31 $46.31 2,240
2023-02-01 $45.82 $46.35 $45.73 $46.35 $46.35 1,911
2023-01-31 $45.90 $46.10 $45.90 $46.10 $46.10 4,913
2023-01-30 $46.17 $46.17 $45.96 $45.96 $45.96 7,358
2023-01-27 $46.02 $46.09 $45.95 $45.96 $45.96 4,971
2023-01-26 $46.17 $46.25 $46.01 $46.24 $46.24 2,295
2023-01-25 $46.33 $46.33 $46.27 $46.27 $46.27 1,611
2023-01-24 $45.80 $46.05 $45.80 $46.05 $46.05 4,167
2023-01-23 $45.80 $46.05 $45.80 $46.05 $46.05 8,473
2023-01-20 $45.50 $45.75 $45.50 $45.75 $45.75 4,488
2023-01-19 $45.40 $45.53 $45.30 $45.48 $45.48 2,386
2023-01-18 $45.79 $45.79 $45.50 $45.50 $45.50 1,798
2023-01-17 $45.45 $45.55 $45.45 $45.50 $45.50 850
2023-01-13 $44.93 $45.30 $44.93 $45.30 $45.30 1,085
2023-01-12 $45.13 $45.13 $45.06 $45.06 $45.06 2,068
2023-01-11 $44.39 $44.44 $44.39 $44.44 $44.44 2,104
2023-01-10 $43.90 $44.09 $43.90 $44.09 $44.09 11,583
2023-01-09 $44.03 $44.06 $43.79 $43.79 $43.79 5,150
2023-01-06 $42.80 $43.57 $42.80 $43.55 $43.55 2,656
2023-01-05 $42.53 $42.65 $42.53 $42.60 $42.60 2,965
2023-01-04 $43.10 $43.10 $42.96 $43.03 $43.03 6,783
2023-01-03 $42.45 $42.45 $42.17 $42.26 $42.26 4,244
2022-12-30 $42.04 $42.04 $41.14 $41.14 $41.14 5,746
2022-12-29 $42.32 $42.38 $42.32 $42.35 $42.35 6,594
2022-12-28 $41.80 $41.80 $41.58 $41.58 $41.58 6,638
2022-12-27 $42.15 $42.26 $42.15 $42.25 $42.06 1,004
2022-12-23 $41.97 $42.16 $41.73 $42.16 $41.97 8,301
2022-12-22 $41.99 $41.99 $41.75 $41.99 $41.80 7,570
2022-12-21 $42.36 $42.45 $42.36 $42.40 $42.21 5,200
2022-12-20 $42.04 $42.08 $41.98 $41.98 $41.79 3,930
2022-12-19 $42.07 $42.07 $41.91 $42.00 $41.81 2,449
2022-12-16 $42.03 $42.27 $42.03 $42.22 $42.03 2,955
2022-12-15 $42.62 $42.63 $42.47 $42.58 $42.39 5,710
2022-12-14 $43.97 $44.61 $43.72 $43.77 $43.57 6,205
2022-12-13 $43.70 $43.70 $43.56 $43.65 $43.45 816
2022-12-12 $42.68 $42.85 $42.68 $42.85 $42.66 673
2022-12-09 $42.95 $43.00 $42.77 $42.77 $42.58 14,610
2022-12-08 $42.35 $42.68 $42.35 $42.68 $42.49 19,697
2022-12-07 $42.36 $42.41 $42.26 $42.26 $42.07 5,587
2022-12-06 $42.71 $42.71 $42.48 $42.48 $42.29 1,317
2022-12-05 $42.87 $42.87 $42.76 $42.82 $42.82 3,537
2022-12-02 $43.30 $43.32 $43.25 $43.25 $43.25 884
2022-12-01 $43.26 $43.29 $43.07 $43.26 $43.26 9,839
2022-11-30 $41.91 $42.70 $41.91 $42.64 $42.64 7,129
2022-11-29 $41.91 $42.03 $41.87 $41.87 $41.87 4,660
2022-11-28 $42.25 $42.25 $41.91 $41.91 $41.91 1,653
2022-11-25 $42.31 $42.31 $42.28 $42.28 $42.28 1,348
2022-11-23 $41.99 $42.07 $41.88 $42.05 $42.05 2,503
2022-11-22 $41.63 $41.72 $41.63 $41.72 $41.72 698
2022-11-21 $41.39 $41.39 $41.35 $41.35 $41.35 1,342
2022-11-18 $41.80 $41.85 $41.73 $41.78 $41.78 1,535
2022-11-17 $41.69 $41.99 $41.69 $41.99 $41.99 565
2022-11-16 $42.08 $42.22 $41.69 $41.69 $41.69 3,432
2022-11-15 $42.27 $42.39 $42.04 $42.04 $42.04 2,706
2022-11-14 $42.08 $42.12 $41.88 $41.88 $41.88 2,583
2022-11-11 $41.86 $42.16 $41.84 $42.10 $42.10 2,960
2022-11-10 $40.69 $40.89 $40.56 $40.89 $40.89 5,727
2022-11-09 $39.01 $39.15 $38.75 $38.75 $38.75 6,283
2022-11-08 $39.12 $39.38 $39.12 $39.20 $39.20 1,919
2022-11-07 $38.56 $38.77 $38.56 $38.66 $38.66 4,411
2022-11-04 $38.12 $38.47 $38.12 $38.47 $38.47 4,113
2022-11-03 $37.11 $37.16 $37.05 $37.05 $37.05 4,377
2022-11-02 $37.96 $38.31 $37.48 $37.49 $37.49 6,670
2022-11-01 $38.06 $38.06 $37.78 $37.88 $37.88 2,342
2022-10-31 $37.66 $37.67 $37.12 $37.12 $37.12 4,196
2022-10-28 $37.74 $37.89 $37.74 $37.89 $37.89 1,923
2022-10-27 $37.84 $37.89 $37.60 $37.62 $37.62 1,641
2022-10-26 $37.99 $38.03 $37.91 $37.91 $37.91 333
2022-10-25 $37.39 $37.47 $37.32 $37.47 $37.47 830
2022-10-24 $36.66 $36.80 $36.66 $36.73 $36.73 2,048
2022-10-21 $36.45 $36.76 $36.45 $36.76 $36.76 4,679
2022-10-20 $36.78 $36.78 $36.33 $36.40 $36.40 1,172
2022-10-19 $36.73 $36.73 $36.40 $36.54 $36.54 10,855
2022-10-18 $37.24 $37.24 $36.83 $37.05 $37.05 4,589
2022-10-17 $36.85 $36.89 $36.83 $36.83 $36.83 4,156
2022-10-14 $36.43 $36.43 $36.10 $36.10 $36.10 5,092
2022-10-13 $35.52 $36.65 $35.52 $36.61 $36.61 13,779
2022-10-12 $36.05 $36.14 $36.05 $36.06 $36.06 6,162
2022-10-11 $36.30 $36.63 $36.12 $36.20 $36.20 11,114
2022-10-10 $36.87 $36.87 $36.66 $36.68 $36.68 1,154
2022-10-07 $37.02 $37.04 $36.90 $37.04 $37.04 2,580
2022-10-06 $37.80 $37.80 $37.71 $37.71 $37.71 249
2022-10-05 $38.14 $38.29 $38.14 $38.29 $38.29 1,015
2022-10-04 $37.91 $38.45 $37.91 $38.45 $38.45 1,810
2022-10-03 $36.90 $37.05 $36.90 $36.99 $36.99 5,790
2022-09-30 $36.56 $36.56 $36.29 $36.29 $36.29 1,935
2022-09-29 $36.04 $36.44 $36.04 $36.44 $36.44 1,638
2022-09-28 $35.98 $36.87 $35.93 $36.84 $36.84 84,268
2022-09-27 $36.31 $36.31 $35.90 $35.99 $35.99 862
2022-09-26 $36.27 $36.27 $36.23 $36.23 $36.23 1,359
2022-09-23 $36.45 $36.49 $36.45 $36.49 $36.49 882
2022-09-22 $37.74 $37.74 $37.40 $37.45 $37.45 2,233
2022-09-21 $38.22 $38.32 $37.86 $37.86 $37.86 3,453
2022-09-20 $38.19 $38.28 $38.19 $38.28 $38.28 4,622
2022-09-19 $38.93 $39.09 $38.93 $39.05 $39.05 1,538
2022-09-16 $38.98 $39.09 $38.98 $39.09 $39.09 4,360
2022-09-15 $39.25 $39.26 $39.25 $39.26 $39.26 1,780
2022-09-14 $39.61 $39.64 $39.61 $39.64 $39.64 815
2022-09-13 $40.30 $40.30 $39.54 $39.54 $39.54 961
2022-09-12 $40.90 $40.90 $40.90 $40.90 $40.90 1,414
2022-09-09 $40.15 $40.41 $40.15 $40.41 $40.41 2,446
2022-09-08 $39.43 $39.50 $39.17 $39.50 $39.50 1,704
2022-09-07 $39.16 $39.39 $39.16 $39.39 $39.39 2,524
2022-09-06 $39.24 $39.24 $38.91 $39.02 $39.02 2,824
2022-09-02 $38.97 $39.02 $38.96 $38.96 $38.96 5,825
2022-09-01 $39.09 $39.28 $39.09 $39.28 $39.28 2,596
2022-08-31 $40.03 $40.03 $39.64 $39.64 $39.64 1,376
2022-08-30 $40.33 $40.33 $39.86 $39.86 $39.86 777
2022-08-29 $40.32 $40.38 $40.25 $40.25 $40.25 1,959
2022-08-26 $40.49 $40.49 $40.49 $40.49 $40.49 466
2022-08-25 $41.33 $41.49 $41.33 $41.49 $41.49 717
2022-08-24 $41.04 $41.10 $41.04 $41.07 $41.07 1,486
2022-08-23 $41.06 $41.08 $41.05 $41.08 $41.08 1,725
2022-08-22 $41.23 $41.23 $41.18 $41.20 $41.20 835
2022-08-19 $41.78 $41.86 $41.78 $41.86 $41.86 1,049
2022-08-18 $42.38 $42.38 $42.36 $42.38 $42.38 1,514
2022-08-17 $42.36 $42.49 $42.36 $42.47 $42.47 2,888
2022-08-16 $42.58 $42.75 $42.58 $42.68 $42.68 8,243
2022-08-15 $42.81 $42.81 $42.77 $42.80 $42.80 2,616
2022-08-12 $42.76 $42.94 $42.76 $42.94 $42.94 1,070
2022-08-11 $42.71 $42.73 $42.56 $42.58 $42.58 15,783
2022-08-10 $42.53 $42.58 $42.45 $42.54 $42.54 1,782
2022-08-09 $41.93 $41.93 $41.68 $41.68 $41.68 1,222
2022-08-08 $42.22 $42.22 $41.87 $41.91 $41.91 1,387
2022-08-05 $41.81 $41.82 $41.61 $41.81 $41.81 1,552
2022-08-04 $42.20 $42.27 $42.18 $42.25 $42.25 2,910
2022-08-03 $41.83 $41.88 $41.69 $41.86 $41.86 8,100
2022-08-02 $41.94 $42.00 $41.68 $41.68 $41.68 11,404
2022-08-01 $42.43 $42.46 $42.43 $42.46 $42.46 2,958
2022-07-29 $42.10 $42.29 $42.10 $42.29 $42.29 566
2022-07-28 $41.70 $41.96 $41.70 $41.90 $41.90 1,744
2022-07-27 $41.19 $41.64 $41.07 $41.62 $41.62 4,893
2022-07-26 $41.11 $41.14 $40.89 $40.89 $40.89 2,714
2022-07-25 $41.29 $41.40 $41.21 $41.40 $41.40 329,309
2022-07-22 $41.44 $41.44 $41.05 $41.18 $41.18 3,111
2022-07-21 $40.82 $41.12 $40.82 $41.12 $41.12 1,355
2022-07-20 $40.71 $40.71 $40.51 $40.64 $40.64 7,045
2022-07-19 $40.82 $40.88 $40.82 $40.88 $40.88 1,320
2022-07-18 $40.41 $40.42 $39.96 $39.96 $39.96 2,898
2022-07-15 $39.93 $39.99 $39.93 $39.96 $39.96 2,160
2022-07-14 $38.91 $39.22 $38.91 $39.22 $39.22 1,402
2022-07-13 $39.49 $39.59 $39.49 $39.59 $39.59 946
2022-07-12 $39.54 $39.66 $39.41 $39.41 $39.41 2,624
2022-07-11 $39.77 $39.77 $39.48 $39.48 $39.48 517
2022-07-08 $39.93 $40.06 $39.93 $40.05 $40.05 1,869
2022-07-07 $40.05 $40.13 $40.05 $40.13 $40.13 182
2022-07-06 $39.35 $39.59 $39.31 $39.52 $39.52 5,110
2022-07-05 $39.03 $39.31 $38.98 $39.31 $39.31 830
2022-07-01 $39.52 $39.92 $39.52 $39.89 $39.89 3,191
2022-06-30 $39.22 $39.77 $39.22 $39.73 $39.73 3,042
2022-06-29 $40.01 $40.07 $39.96 $39.96 $39.96 1,699
2022-06-28 $40.63 $40.63 $40.04 $40.04 $40.04 3,691
2022-06-27 $40.70 $40.70 $40.52 $40.52 $40.52 1,457
2022-06-24 $40.25 $40.44 $40.22 $40.44 $40.44 397
2022-06-23 $38.83 $39.05 $38.83 $39.05 $39.05 1,519
2022-06-22 $38.91 $39.33 $38.91 $39.13 $39.13 5,202
2022-06-21 $39.57 $39.57 $39.43 $39.43 $39.43 1,628
2022-06-17 $39.06 $39.06 $38.80 $38.93 $38.93 1,095
2022-06-16 $39.05 $39.28 $39.05 $39.13 $39.13 791
2022-06-15 $39.77 $40.08 $39.48 $39.90 $39.90 7,191
2022-06-14 $39.27 $39.35 $39.08 $39.35 $39.35 3,082
2022-06-13 $39.92 $39.92 $39.82 $39.82 $39.82 844
2022-06-10 $41.10 $41.25 $41.06 $41.12 $41.12 5,941
2022-06-09 $42.16 $42.16 $42.06 $42.06 $42.06 1,688
2022-06-08 $42.99 $43.20 $42.88 $42.88 $42.88 1,884
2022-06-07 $42.76 $43.26 $42.76 $43.23 $43.23 1,148
2022-06-06 $43.51 $43.51 $43.26 $43.26 $43.26 10,791
2022-06-03 $42.97 $42.97 $42.91 $42.91 $42.91 2,147
2022-06-02 $42.97 $43.56 $42.93 $43.56 $43.56 8,661
2022-06-01 $42.73 $42.90 $42.73 $42.77 $42.77 10,516
2022-05-31 $43.41 $43.61 $43.31 $43.41 $43.41 56,015
2022-05-27 $43.30 $43.33 $43.15 $43.29 $43.29 60,898
2022-05-26 $42.46 $42.69 $42.45 $42.69 $42.69 759,691
2022-05-25 $42.09 $42.26 $42.07 $42.24 $42.24 1,909
2022-05-24 $42.24 $42.24 $42.24 $42.24 $42.24 254
2022-05-23 $42.22 $42.39 $42.22 $42.39 $42.39 873
2022-05-20 $41.60 $41.79 $41.60 $41.79 $41.79 11,819
2022-05-19 $41.37 $41.46 $41.37 $41.46 $41.46 400
2022-05-18 $41.83 $41.83 $41.07 $41.07 $41.07 743
2022-05-17 $42.15 $42.32 $42.15 $42.31 $42.31 4,842
2022-05-16 $41.58 $41.70 $41.53 $41.59 $41.59 1,750
2022-05-13 $41.14 $41.63 $41.14 $41.58 $41.58 3,360
2022-05-12 $40.35 $40.48 $40.35 $40.48 $40.48 3,960
2022-05-11 $40.68 $40.68 $40.55 $40.55 $40.55 224
2022-05-10 $40.56 $40.56 $40.53 $40.53 $40.53 100
2022-05-09 $40.27 $40.27 $40.27 $40.27 $40.27 70
2022-05-06 $41.47 $41.47 $41.47 $41.47 $41.47 68
2022-05-05 $42.03 $42.03 $42.03 $42.03 $42.03 46
2022-05-04 $43.36 $43.36 $43.36 $43.36 $43.36 46
2022-05-03 $42.96 $42.97 $42.85 $42.85 $42.85 1,600
2022-05-02 $42.67 $42.67 $42.65 $42.65 $42.65 721
2022-04-29 $42.71 $42.71 $42.71 $42.71 $42.71 48
2022-04-28 $43.13 $43.13 $43.13 $43.13 $43.13 48
2022-04-27 $42.48 $42.55 $42.32 $42.50 $42.50 1,935
2022-04-26 $42.29 $42.29 $42.29 $42.29 $42.29 291
2022-04-25 $43.53 $43.53 $43.53 $43.53 $43.53 291
2022-04-22 $43.91 $43.94 $43.73 $43.73 $43.73 3,870
2022-04-21 $44.35 $44.36 $44.27 $44.27 $44.27 1,366
2022-04-20 $44.89 $44.89 $44.75 $44.81 $44.81 635
2022-04-19 $44.45 $44.56 $44.38 $44.56 $44.56 777
2022-04-18 $44.58 $44.75 $44.56 $44.56 $44.56 680
2022-04-14 $45.03 $45.04 $44.90 $44.90 $44.90 3,000
2022-04-13 $44.84 $45.12 $44.84 $45.11 $45.11 2,004
2022-04-12 $45.09 $45.09 $44.58 $44.58 $44.58 766
2022-04-11 $45.39 $45.39 $45.14 $45.14 $45.14 536
2022-04-08 $45.79 $45.79 $45.79 $45.79 $45.79 1,400
2022-04-07 $45.91 $45.91 $45.91 $45.91 $45.91 200
2022-04-06 $45.79 $45.79 $45.79 $45.79 $45.79 300
2022-04-05 $46.32 $46.32 $46.32 $46.32 $46.32 216
2022-04-04 $46.77 $46.77 $46.71 $46.71 $46.71 216
2022-04-01 $46.31 $46.44 $46.29 $46.44 $46.44 1,450
2022-03-31 $46.23 $46.23 $46.23 $46.23 $46.23 2
2022-03-30 $46.76 $46.76 $46.76 $46.76 $46.76 1
2022-03-29 $46.95 $46.95 $46.95 $46.95 $46.95 900
2022-03-28 $45.83 $46.02 $45.82 $46.02 $46.02 900
2022-03-25 $46.17 $46.17 $45.90 $46.08 $46.08 502
2022-03-24 $46.12 $46.12 $46.12 $46.12 $46.12 400
2022-03-23 $45.92 $45.92 $45.77 $45.77 $45.77 400
2022-03-22 $46.28 $46.28 $46.28 $46.28 $46.28 463
2022-03-21 $45.92 $45.95 $45.92 $45.95 $45.95 463
2022-03-18 $46.42 $46.42 $46.42 $46.42 $46.42 0
2022-03-17 $45.90 $45.90 $45.90 $45.90 $45.90 225
2022-03-16 $45.12 $45.21 $45.12 $45.21 $45.21 225
2022-03-15 $43.61 $43.73 $43.42 $43.68 $43.68 4,169
2022-03-14 $43.84 $43.84 $43.62 $43.62 $43.62 700
2022-03-11 $44.16 $44.16 $43.30 $43.30 $43.30 11,990
2022-03-10 $43.95 $44.09 $43.94 $43.94 $43.94 3,552
2022-03-09 $44.58 $44.58 $44.42 $44.42 $44.42 1,326
2022-03-08 $42.64 $42.64 $42.64 $42.64 $42.64 3,602
2022-03-07 $42.31 $42.47 $42.31 $42.47 $42.47 3,602
2022-03-04 $43.91 $43.97 $43.91 $43.97 $43.97 210
2022-03-03 $45.08 $45.08 $45.05 $45.05 $45.05 2,326
2022-03-02 $45.77 $45.83 $45.77 $45.83 $45.83 1,516
2022-03-01 $45.71 $45.71 $45.09 $45.15 $45.15 284
2022-02-28 $45.92 $45.94 $45.90 $45.90 $45.90 1,856
2022-02-25 $46.29 $46.69 $46.29 $46.69 $46.69 800
2022-02-24 $45.56 $45.56 $45.49 $45.49 $45.49 741
2022-02-23 $46.01 $46.01 $45.91 $45.91 $45.91 1,383
2022-02-22 $46.37 $46.50 $46.19 $46.24 $46.24 7,814
2022-02-18 $46.75 $46.93 $46.75 $46.82 $46.82 601
2022-02-17 $47.61 $47.61 $47.24 $47.29 $47.29 668
2022-02-16 $47.97 $47.98 $47.89 $47.89 $47.89 1,332
2022-02-15 $47.55 $47.62 $47.49 $47.62 $47.62 628
2022-02-14 $46.72 $46.72 $46.72 $46.72 $46.72 576
2022-02-11 $47.27 $47.27 $47.25 $47.25 $47.25 369
2022-02-10 $48.42 $48.42 $48.27 $48.27 $48.27 100
2022-02-09 $48.86 $48.86 $48.86 $48.86 $48.86 0
2022-02-08 $48.24 $48.24 $48.24 $48.24 $48.24 0
2022-02-07 $48.24 $48.24 $48.24 $48.24 $48.24 248
2022-02-04 $48.11 $48.22 $48.11 $48.17 $48.17 248
2022-02-03 $48.02 $48.02 $48.02 $48.02 $48.02 81
2022-02-02 $48.98 $49.05 $48.98 $48.99 $48.99 1,384
2022-02-01 $48.20 $48.53 $48.20 $48.53 $48.53 1,037
2022-01-31 $47.82 $48.03 $47.82 $48.03 $48.03 353
2022-01-28 $47.12 $47.12 $47.12 $47.12 $47.12 400
2022-01-27 $46.84 $46.84 $46.84 $46.84 $46.84 5,435
2022-01-26 $47.85 $47.93 $47.32 $47.35 $47.35 5,435
2022-01-25 $47.82 $47.82 $47.58 $47.58 $47.58 1,603
2022-01-24 $47.71 $48.07 $47.71 $48.07 $48.07 1,620
2022-01-21 $49.16 $49.17 $48.67 $48.67 $48.67 1,600
2022-01-20 $49.64 $49.64 $49.28 $49.28 $49.28 398
2022-01-19 $49.37 $49.37 $49.37 $49.37 $49.37 81
2022-01-18 $49.38 $49.47 $49.36 $49.36 $49.36 800
2022-01-14 $49.92 $49.99 $49.91 $49.99 $49.99 1,328
2022-01-13 $50.75 $50.75 $50.21 $50.21 $50.21 7,100
2022-01-12 $50.87 $50.87 $50.87 $50.87 $50.87 400
2022-01-11 $49.85 $50.23 $49.85 $50.23 $50.23 400
2022-01-10 $50.08 $50.08 $50.07 $50.07 $50.07 780
2022-01-07 $50.73 $50.73 $50.73 $50.73 $50.73 3,170
2022-01-06 $50.78 $50.93 $50.66 $50.66 $50.66 3,170
2022-01-05 $52.05 $52.05 $51.35 $51.35 $51.35 800
2022-01-04 $52.15 $52.22 $52.15 $52.18 $52.18 1,388
2022-01-03 $52.03 $52.03 $51.98 $52.00 $52.00 465
2021-12-31 $51.82 $51.82 $51.82 $51.82 $51.82 1
2021-12-30 $51.80 $51.80 $51.80 $51.80 $51.80 200
2021-12-29 $51.94 $51.94 $51.94 $51.94 $51.94 200
2021-12-28 $52.06 $52.06 $52.06 $52.06 $52.06 300
2021-12-27 $51.98 $51.98 $51.98 $51.98 $51.98 400
2021-12-23 $51.61 $51.61 $51.61 $51.61 $51.61 350
2021-12-22 $50.80 $51.39 $50.80 $51.39 $51.39 2,547
2021-12-21 $50.68 $50.68 $50.68 $50.68 $50.68 25
2021-12-20 $50.09 $50.09 $50.09 $50.09 $50.09 25
2021-12-17 $50.27 $50.27 $50.27 $50.27 $50.27 100
2021-12-16 $51.12 $51.12 $51.12 $51.12 $51.12 4,640
2021-12-15 $50.75 $51.16 $50.75 $51.16 $51.16 4,640
2021-12-14 $50.60 $50.74 $50.50 $50.50 $50.50 4,325
2021-12-13 $50.96 $50.96 $50.96 $50.96 $50.96 679
2021-12-10 $51.31 $51.34 $51.29 $51.30 $51.30 679
2021-12-09 $51.28 $51.28 $51.28 $51.28 $51.28 39
2021-12-08 $51.63 $51.63 $51.63 $51.63 $51.63 0

BNY Mellon Concentrated International ETF (BKCI) News Headlines

Recent BNY Mellon Concentrated International ETF (BKCI) News
Similar Companies to BNY Mellon Concentrated International ETF (BKCI) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.