BNY Mellon Innovators ETF - BKIV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	39.03	39.11	39.11	39.11	39.03	201
August 21, 2025	38.31	38.31	38.31	38.31	38.31	100
August 20, 2025	38.25	38.25	38.25	38.25	38.25	100
August 19, 2025	38.33	38.33	38.33	38.33	38.33	100
August 18, 2025	38.91	38.96	38.96	38.96	38.91	200
August 15, 2025	38.69	38.65	38.65	38.69	38.64	553
August 14, 2025	38.74	38.74	38.74	38.74	38.74	100
August 13, 2025	38.78	38.78	38.78	38.78	38.78	100
August 12, 2025	38.4	38.4	38.4	38.4	38.4	100
August 11, 2025	37.82	37.82	37.82	37.82	37.82	100
August 08, 2025	38.05	38.05	38.05	38.05	38.05	100
August 07, 2025	37.87	38.03	38.03	38.03	37.87	200
August 06, 2025	37.9	37.9	37.9	37.9	37.9	100
August 05, 2025	37.23	37.45	37.45	37.45	37.23	107
August 04, 2025	37.82	37.82	37.82	37.82	37.82	300
August 01, 2025	36.94	36.94	36.94	36.94	36.94	100
July 31, 2025	37.84	37.17	37.17	37.84	37.17	210
July 30, 2025	38.16	38.16	38.16	38.16	38.16	100
July 29, 2025	38.08	38.08	38.08	38.08	38.08	100
July 28, 2025	38.08	38.08	38.08	38.08	38.08	100
July 25, 2025	38.02	38.02	38.02	38.02	38.02	100
July 24, 2025	37.83	37.83	37.83	37.83	37.83	100
July 23, 2025	37.58	37.59	37.59	37.59	37.58	108
July 22, 2025	37.4	37.4	37.4	37.4	37.4	100
July 21, 2025	37.53	37.53	37.53	37.53	37.53	7
July 18, 2025	37.52	37.52	37.52	37.52	37.52	100
July 17, 2025	37.75	37.75	37.75	37.75	37.75	100
July 16, 2025	37.39	37.39	37.39	37.39	37.39	104
July 15, 2025	37.24	37.24	37.24	37.24	37.24	100
July 14, 2025	37.27	37.27	37.27	37.27	37.27	30
July 11, 2025	37.04	37.04	37.04	37.04	37.04	60
July 10, 2025	37.42	37.42	37.42	37.42	37.42	100
July 09, 2025	37.57	37.57	37.57	37.57	37.57	100
July 08, 2025	37.19	37.19	37.19	37.19	37.19	100
July 07, 2025	37.41	37.29	37.29	37.41	37.29	1,123
July 03, 2025	37.69	37.69	37.69	37.69	37.69	100
July 02, 2025	37.16	37.32	37.32	37.32	37.16	900
July 01, 2025	37.08	37.08	37.08	37.08	37.08	100
June 30, 2025	37.74	37.74	37.74	37.74	37.74	100
June 27, 2025	37.46	37.46	37.46	37.46	37.46	100
June 26, 2025	37.3	37.3	37.3	37.3	37.3	48
June 25, 2025	37.02	37.02	37.02	37.02	37.02	100
June 24, 2025	37	37	37	37	37	100
June 23, 2025	36.22	36.22	36.22	36.22	36.22	100
June 20, 2025	35.97	35.97	35.97	35.97	35.97	100
June 18, 2025	36.16	36.16	36.16	36.16	36.16	100
June 17, 2025	36.08	36.08	36.08	36.08	36.08	100
June 16, 2025	36.3	36.36	36.36	36.36	36.3	1,900
June 13, 2025	35.77	35.77	35.77	35.77	35.77	100
June 12, 2025	36.46	36.28	36.28	36.46	36.28	2,193
June 11, 2025	36.47	36.42	36.42	36.47	36.42	103
June 10, 2025	36.44	36.44	36.44	36.44	36.44	100
June 09, 2025	35.92	35.9	35.9	35.92	35.9	100
June 06, 2025	35.97	35.94	35.94	35.97	35.94	200
June 05, 2025	35.74	35.67	35.67	35.87	35.5	3,700
June 04, 2025	35.81	35.81	35.81	35.81	35.81	26
June 03, 2025	35.52	35.52	35.52	35.52	35.52	100
June 02, 2025	34.94	34.98	34.98	34.98	34.91	877
May 30, 2025	34.73	34.73	34.73	34.73	34.73	89
May 29, 2025	34.74	34.74	34.74	34.74	34.74	100

BNY Mellon Innovators ETF (BKIV) NASDAQ