Skip to main content

BNY Mellon US Large Cap Core Equity ETF (NY: BKLC )

98.96 +0.61 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 71.30 71.67 71.30 71.48 12,953 +0.64(+0.91%)
Mar 30, 2021 70.94 71.10 70.79 70.84 7,533 -0.43(-0.60%)
Mar 29, 2021 70.78 71.43 70.78 71.26 9,623 +0.13(+0.19%)
Mar 26, 2021 70.27 71.13 70.27 71.13 69,320 +1.02(+1.45%)
Mar 25, 2021 69.50 70.11 69.32 70.11 324,251 +0.15(+0.21%)
Mar 24, 2021 70.62 70.74 69.96 69.96 75,942 -0.38(-0.55%)
Mar 23, 2021 70.71 71.00 70.33 70.34 7,813 -0.40(-0.57%)
Mar 22, 2021 70.51 70.91 70.24 70.74 4,932 +0.57(+0.82%)
Mar 19, 2021 70.12 70.39 69.71 70.17 7,748 +0.02(+0.02%)
Mar 18, 2021 70.78 71.04 70.07 70.16 13,131 -1.10(-1.54%)
Mar 17, 2021 70.85 71.25 70.76 71.25 5,075 +0.04(+0.05%)
Mar 16, 2021 71.25 71.50 71.06 71.21 18,711 +0.12(+0.17%)
Mar 15, 2021 70.67 71.09 70.46 71.09 13,065 +0.38(+0.54%)
Mar 12, 2021 70.29 70.71 70.23 70.71 8,691 +0.02(+0.03%)
Mar 11, 2021 70.32 71.03 70.32 70.69 47,745 +0.84(+1.21%)
Mar 10, 2021 70.15 70.19 69.68 69.85 65,635 +3.80(+5.75%)
Mar 09, 2021 69.15 69.98 66.05 66.05 32,129 -2.36(-3.44%)
Mar 08, 2021 68.83 69.52 68.40 68.40 3,683 -0.55(-0.80%)
Mar 05, 2021 68.44 68.95 66.99 68.95 26,911 +1.38(+2.05%)
Mar 04, 2021 68.37 69.02 66.96 67.57 41,362 -1.11(-1.62%)
Mar 03, 2021 69.47 69.56 68.68 68.68 35,864 -1.03(-1.48%)
Mar 02, 2021 70.42 70.43 69.71 69.71 137,806 -0.57(-0.80%)
Mar 01, 2021 69.58 70.44 69.58 70.28 53,125 +1.40(+2.03%)
Feb 26, 2021 69.17 69.53 68.34 68.88 35,917 -0.03(-0.04%)
Feb 25, 2021 70.38 71.04 68.65 68.91 28,456 -1.80(-2.54%)
Feb 24, 2021 69.77 70.71 69.56 70.71 6,214 +0.64(+0.91%)
Feb 23, 2021 68.99 70.08 68.99 70.08 266,391 +0.08(+0.11%)
Feb 22, 2021 70.10 70.43 70.00 70.00 44,791 -0.67(-0.95%)
Feb 19, 2021 71.26 71.40 70.67 70.67 23,246 -0.37(-0.51%)
Feb 18, 2021 70.77 71.17 70.64 71.03 28,899 -0.28(-0.39%)
Feb 17, 2021 70.91 71.31 70.78 71.31 4,484 -0.06(-0.08%)
Feb 16, 2021 71.57 71.57 71.28 71.37 221,585 +0.03(+0.05%)
Feb 12, 2021 70.89 71.33 70.89 71.33 4,398 +0.29(+0.41%)
Feb 11, 2021 71.09 71.17 70.80 71.04 339,835 +0.19(+0.27%)
Feb 10, 2021 71.36 71.36 70.56 70.85 7,094 -0.12(-0.17%)
Feb 09, 2021 71.02 71.13 70.92 70.97 4,528 +0.02(+0.02%)
Feb 08, 2021 70.88 70.95 70.66 70.95 9,711 +0.39(+0.55%)
Feb 05, 2021 70.66 70.66 70.52 70.56 2,827 +0.28(+0.39%)
Feb 04, 2021 69.85 70.29 69.85 70.29 3,313 +0.68(+0.98%)
Feb 03, 2021 69.75 69.85 69.42 69.60 14,285 +0.14(+0.20%)
Feb 02, 2021 69.14 69.66 69.14 69.47 5,411 +1.03(+1.51%)
Feb 01, 2021 68.02 68.64 67.92 68.43 60,270 +0.96(+1.43%)
Jan 29, 2021 68.26 68.26 67.22 67.47 20,314 -1.33(-1.93%)
Jan 28, 2021 68.43 69.51 68.43 68.80 19,114 +0.79(+1.16%)
Jan 27, 2021 69.24 69.92 67.65 68.01 12,004 -1.86(-2.66%)
Jan 26, 2021 69.83 70.09 69.81 69.87 58,077 -0.03(-0.05%)
Jan 25, 2021 69.82 69.90 68.96 69.90 10,567 +0.33(+0.47%)
Jan 22, 2021 69.48 69.78 69.48 69.57 15,707 -0.28(-0.40%)
Jan 21, 2021 69.78 69.90 69.64 69.85 13,209 +0.13(+0.19%)
Jan 20, 2021 69.08 69.71 69.04 69.71 14,252 +1.08(+1.57%)
Jan 19, 2021 68.50 68.69 68.31 68.63 135,654 +0.63(+0.92%)
Jan 15, 2021 68.23 68.28 67.78 68.00 56,545 -0.41(-0.60%)
Jan 14, 2021 68.99 69.31 68.42 68.42 11,565 -0.48(-0.70%)
Jan 13, 2021 68.59 69.04 68.59 68.90 11,555 +0.24(+0.35%)
Jan 12, 2021 68.69 68.69 68.42 68.66 3,146 -0.01(-0.02%)
Jan 11, 2021 68.62 69.04 68.61 68.67 12,582 -0.54(-0.78%)
Jan 08, 2021 69.03 69.23 68.62 69.21 34,451 +0.41(+0.59%)
Jan 07, 2021 68.15 68.83 68.15 68.80 27,667 +1.22(+1.81%)
Jan 06, 2021 67.14 68.24 67.14 67.58 39,263 -0.00(-0.01%)
Jan 05, 2021 67.02 67.73 67.02 67.59 10,829 +0.47(+0.70%)
Jan 04, 2021 68.30 68.30 66.41 67.12 13,700 -0.87(-1.28%)
Dec 31, 2020 67.98 67.98 67.98 36,872 +0.24(+0.36%)
Dec 30, 2020 67.84 67.89 67.68 67.74 36,872 +0.06(+0.10%)
Dec 29, 2020 68.12 68.12 67.66 67.68 25,034 -0.10(-0.14%)
Dec 28, 2020 67.62 67.85 67.54 67.77 7,518 +0.61(+0.91%)
Dec 24, 2020 67.15 67.20 67.11 67.16 16,061 +0.12(+0.17%)
Dec 23, 2020 67.11 67.28 67.05 67.05 499,870 +0.12(+0.18%)
Dec 22, 2020 67.04 67.07 66.73 66.92 45,647 -0.00(-0.00%)
Dec 21, 2020 66.49 67.97 66.03 66.93 73,757 -0.19(-0.29%)
Dec 18, 2020 67.48 67.48 66.92 67.12 8,293 -0.24(-0.36%)
Dec 17, 2020 67.35 67.37 67.24 67.36 4,535 +0.35(+0.52%)
Dec 16, 2020 66.00 67.05 66.00 67.01 6,245 +0.27(+0.40%)
Dec 15, 2020 66.78 66.79 66.21 66.74 10,834 +0.71(+1.08%)
Dec 14, 2020 66.97 66.97 66.03 66.03 21,039 -0.19(-0.29%)
Dec 11, 2020 66.59 66.59 65.86 66.23 22,675 -0.16(-0.25%)
Dec 10, 2020 66.35 69.54 66.21 66.39 9,231 -0.09(-0.14%)
Dec 09, 2020 67.13 67.13 66.26 66.48 9,206 -0.60(-0.89%)
Dec 08, 2020 66.90 67.12 66.90 67.08 40,887 +0.22(+0.34%)
Dec 07, 2020 66.78 66.92 66.77 66.85 3,067 -0.05(-0.07%)
Dec 04, 2020 66.68 66.90 66.68 66.90 11,652 +0.57(+0.86%)
Dec 03, 2020 66.59 66.59 66.20 66.33 5,428 -0.07(-0.11%)
Dec 02, 2020 66.01 66.40 65.96 66.40 13,940 +0.05(+0.08%)
Dec 01, 2020 66.27 66.40 66.27 66.35 4,522 +0.83(+1.26%)
Nov 30, 2020 65.35 65.55 65.12 65.52 14,101 -0.24(-0.36%)
Nov 27, 2020 65.91 65.91 65.65 65.76 2,414 +0.20(+0.30%)
Nov 25, 2020 65.60 65.60 65.42 65.56 4,514 +0.01(+0.02%)
Nov 24, 2020 64.99 65.60 64.93 65.55 12,393 +1.09(+1.69%)
Nov 23, 2020 64.50 64.54 64.12 64.46 4,295 +0.23(+0.36%)
Nov 20, 2020 64.45 64.51 64.23 64.23 40,416 -0.45(-0.70%)
Nov 19, 2020 64.21 64.72 64.21 64.68 8,693 +0.18(+0.28%)
Nov 18, 2020 65.11 65.13 64.50 64.50 3,149 -0.59(-0.90%)
Nov 17, 2020 64.98 65.30 64.98 65.09 2,595 -0.07(-0.11%)
Nov 16, 2020 65.01 65.22 65.01 65.16 2,417 +0.48(+0.74%)
Nov 13, 2020 64.36 64.68 64.36 64.68 20,890 +0.81(+1.26%)
Nov 12, 2020 64.19 64.29 63.84 63.87 8,550 -0.56(-0.87%)
Nov 11, 2020 64.32 64.49 64.32 64.43 2,911 +0.58(+0.91%)
Nov 10, 2020 63.78 63.92 63.78 63.85 11,035 -0.29(-0.46%)
Nov 09, 2020 65.51 66.04 64.14 64.14 3,152 +0.52(+0.82%)
Nov 06, 2020 63.54 63.70 63.29 63.62 12,702 -0.02(-0.04%)
Nov 05, 2020 63.44 63.75 63.44 63.65 5,455 +1.31(+2.10%)
Nov 04, 2020 61.68 62.73 61.68 62.34 1,459 +1.49(+2.44%)
Nov 03, 2020 60.18 61.08 60.18 60.85 8,524 +1.26(+2.11%)
Nov 02, 2020 59.80 59.80 59.59 59.59 1,925 +0.70(+1.19%)
Oct 30, 2020 59.57 59.57 58.52 58.89 24,459 -1.13(-1.88%)
Oct 29, 2020 59.36 60.02 59.36 60.02 2,947 +0.78(+1.31%)
Oct 28, 2020 60.33 60.33 59.24 59.24 7,961 -2.22(-3.61%)
Oct 27, 2020 61.36 61.69 61.36 61.46 5,242 -0.01(-0.01%)
Oct 26, 2020 61.98 62.18 61.23 61.47 13,639 -1.11(-1.77%)
Oct 23, 2020 62.51 62.57 62.29 62.57 17,216 +0.10(+0.16%)
Oct 22, 2020 62.19 62.49 62.19 62.47 3,619 +0.19(+0.31%)
Oct 21, 2020 62.68 62.68 62.28 62.28 17,620 -0.13(-0.21%)
Oct 20, 2020 62.37 62.87 62.18 62.41 15,362 +0.39(+0.62%)
Oct 19, 2020 63.39 63.39 62.02 62.02 3,786 -1.17(-1.85%)
Oct 16, 2020 63.44 63.44 63.19 63.19 1,154 +0.01(+0.01%)
Oct 15, 2020 62.90 63.24 62.77 63.19 23,082 -0.23(-0.36%)
Oct 14, 2020 63.85 63.85 63.19 63.41 12,813 -0.45(-0.71%)
Oct 13, 2020 64.17 64.17 63.70 63.87 4,504 -0.29(-0.45%)
Oct 12, 2020 63.81 64.35 63.81 64.16 8,982 +1.14(+1.82%)
Oct 09, 2020 62.69 63.01 62.69 63.01 20,995 +0.66(+1.07%)
Oct 08, 2020 62.34 62.35 62.34 62.35 1,403 +0.38(+0.62%)
Oct 07, 2020 61.45 62.03 61.45 61.97 2,969 +1.05(+1.72%)
Oct 06, 2020 60.98 61.13 60.76 60.92 1,281 -0.86(-1.39%)
Oct 05, 2020 61.08 61.78 61.08 61.78 8,579 +1.00(+1.65%)
Oct 02, 2020 60.98 61.06 60.77 60.77 16,271 -0.78(-1.27%)
Oct 01, 2020 61.72 61.73 61.29 61.56 9,705 +0.28(+0.45%)
Sep 30, 2020 61.06 61.28 61.06 61.28 498 +0.64(+1.06%)
Sep 29, 2020 60.94 60.94 60.64 60.64 10,247 -0.17(-0.28%)
Sep 28, 2020 60.64 60.95 60.64 60.81 3,995 +0.89(+1.48%)
Sep 25, 2020 59.64 59.92 59.64 59.92 16,526 +0.99(+1.68%)
Sep 24, 2020 58.38 59.27 58.38 58.93 26,668 +0.23(+0.39%)
Sep 23, 2020 60.31 60.31 58.70 58.70 12,331 -1.54(-2.56%)
Sep 22, 2020 60.18 60.30 60.18 60.24 17,085 +0.71(+1.19%)
Sep 21, 2020 59.26 59.54 58.61 59.54 11,600 -0.61(-1.02%)
Sep 18, 2020 60.77 60.77 59.98 60.15 4,315 -0.55(-0.91%)
Sep 17, 2020 60.37 60.96 60.37 60.70 7,497 -0.68(-1.11%)
Sep 16, 2020 61.77 62.03 61.38 61.38 11,010 -0.38(-0.62%)
Sep 15, 2020 61.97 62.04 61.76 61.76 28,537 +0.44(+0.71%)
Sep 14, 2020 61.10 61.61 61.10 61.32 6,072 +0.70(+1.15%)
Sep 10, 2020 60.62 60.62 60.62 0 -1.11(-1.80%)
Sep 09, 2020 61.16 61.85 61.16 61.74 8,137 +1.43(+2.37%)
Sep 08, 2020 60.95 61.07 60.31 60.31 2,370 -1.97(-3.17%)
Sep 04, 2020 62.16 62.78 61.45 62.28 3,473 -0.50(-0.79%)
Sep 03, 2020 63.96 63.96 62.41 62.78 4,510 -2.47(-3.79%)
Sep 02, 2020 64.78 65.25 64.60 65.25 6,984 +1.00(+1.55%)
Sep 01, 2020 64.05 64.25 64.05 64.25 749 +0.28(+0.44%)
Aug 31, 2020 63.82 64.03 63.64 63.97 73,769 +0.52(+0.81%)
Aug 27, 2020 63.45 63.45 63.45 0 +1.00(+1.60%)
Aug 25, 2020 62.46 62.46 62.46 0 +0.34(+0.54%)
Aug 24, 2020 62.05 62.12 61.93 62.12 25,072 +0.44(+0.71%)
Aug 21, 2020 61.53 61.68 61.50 61.68 3,052 +0.31(+0.50%)
Aug 20, 2020 61.09 61.37 61.09 61.37 582 +0.35(+0.58%)
Aug 19, 2020 61.29 61.41 61.02 61.02 5,044 -0.22(-0.37%)
Aug 18, 2020 61.01 61.34 61.00 61.24 3,729 +0.22(+0.36%)
Aug 17, 2020 60.97 61.04 60.96 61.02 20,789 +0.31(+0.51%)
Aug 14, 2020 60.69 60.80 60.69 60.71 120,948 -0.05(-0.08%)
Aug 13, 2020 60.65 61.00 60.65 60.76 12,697 -0.06(-0.10%)
Aug 12, 2020 60.26 60.92 60.26 60.82 11,070 +1.03(+1.73%)
Aug 11, 2020 60.36 60.36 59.79 59.79 337 -0.59(-0.97%)
Aug 10, 2020 60.43 60.48 60.04 60.38 6,210 +0.06(+0.11%)
Aug 07, 2020 60.25 60.31 59.94 60.31 2,526 -0.07(-0.12%)
Aug 06, 2020 59.89 60.39 59.89 60.39 1,649 +0.49(+0.82%)
Aug 05, 2020 59.89 59.90 59.77 59.90 5,370 +0.41(+0.69%)
Aug 04, 2020 59.33 59.48 59.33 59.48 546 +0.13(+0.22%)
Aug 03, 2020 59.18 59.41 59.18 59.35 4,798 +0.59(+1.00%)
Jul 31, 2020 58.16 58.77 58.07 58.76 264,949 +0.47(+0.80%)
Jul 30, 2020 57.81 58.30 57.81 58.30 20,838 -0.14(-0.23%)
Jul 29, 2020 58.25 58.43 58.25 58.43 12,906 +0.61(+1.05%)
Jul 28, 2020 57.96 57.96 57.82 57.82 3,753 -0.36(-0.62%)
Jul 27, 2020 58.07 58.19 58.07 58.19 361 +0.50(+0.86%)
Jul 24, 2020 57.85 57.85 57.69 57.69 2,526 -0.37(-0.63%)
Jul 23, 2020 58.83 58.84 58.05 58.05 637 -0.93(-1.57%)
Jul 22, 2020 58.98 58.98 58.98 58.98 11 +0.37(+0.63%)
Jul 21, 2020 58.88 58.88 58.61 58.61 4,556 -0.11(-0.18%)
Jul 20, 2020 58.25 58.71 58.25 58.71 2,765 +0.72(+1.24%)
Jul 17, 2020 57.88 58.00 57.82 58.00 6,421 +0.18(+0.31%)
Jul 16, 2020 57.72 57.82 57.72 57.82 383 -0.23(-0.40%)
Jul 15, 2020 58.00 58.08 57.89 58.05 4,309 +0.32(+0.56%)
Jul 14, 2020 57.11 57.73 57.11 57.73 1,948 +0.72(+1.27%)
Jul 13, 2020 58.31 58.32 57.01 57.01 583 -0.60(-1.04%)
Jul 10, 2020 56.86 57.61 56.86 57.61 3,894 +0.62(+1.08%)
Jul 09, 2020 57.00 57.00 56.53 56.99 474 -0.18(-0.31%)
Jul 08, 2020 57.07 57.17 56.88 57.17 7,281 +0.45(+0.80%)
Jul 07, 2020 57.42 57.42 56.71 56.71 1,973 -0.50(-0.87%)
Jul 06, 2020 57.21 57.21 57.21 57.21 106 +1.03(+1.82%)
Jul 02, 2020 56.19 56.19 56.19 56.19 105 +0.20(+0.37%)
Jul 01, 2020 56.05 56.13 55.96 55.98 4,845 +0.36(+0.65%)
Jun 30, 2020 54.83 55.62 54.82 55.62 11,595 +1.05(+1.93%)
Jun 29, 2020 54.52 54.57 54.52 54.57 10,542 +0.59(+1.09%)
Jun 26, 2020 54.67 54.67 53.98 53.98 634 -1.34(-2.42%)
Jun 25, 2020 54.71 55.32 54.71 55.32 1,881 +0.56(+1.03%)
Jun 24, 2020 55.70 55.84 54.76 54.76 8,564 -1.38(-2.46%)
Jun 23, 2020 56.28 56.44 56.14 56.14 4,972 +0.35(+0.63%)
Jun 22, 2020 55.45 55.78 55.45 55.78 1,332 +0.25(+0.44%)
Jun 19, 2020 56.28 56.28 55.54 55.54 739 -0.11(-0.20%)
Jun 18, 2020 55.65 55.65 55.65 55.65 2,047 -0.01(-0.02%)
Jun 17, 2020 55.97 55.99 55.66 55.66 9,103 +0.02(+0.04%)
Jun 16, 2020 56.23 56.23 55.40 55.64 5,688 +0.96(+1.76%)
Jun 15, 2020 53.63 54.67 53.63 54.67 909 +0.31(+0.58%)
Jun 12, 2020 55.13 55.13 53.85 54.36 6,871 +0.59(+1.09%)
Jun 11, 2020 54.87 54.87 53.77 53.77 4,383 -3.29(-5.76%)
Jun 10, 2020 57.10 57.12 57.06 57.06 10,144 -0.07(-0.12%)
Jun 09, 2020 57.15 57.15 57.13 57.13 389 -0.17(-0.29%)
Jun 08, 2020 56.97 57.30 56.83 57.30 2,899 +0.61(+1.08%)
Jun 05, 2020 56.85 56.85 56.69 56.69 211 +1.41(+2.54%)
Jun 04, 2020 55.42 55.42 55.25 55.28 3,362 -0.30(-0.53%)
Jun 03, 2020 55.47 55.65 55.47 55.58 1,369 +0.71(+1.30%)
Jun 02, 2020 54.52 54.86 54.48 54.86 3,707 +0.32(+0.59%)
Jun 01, 2020 54.54 54.54 54.54 54.54 30 +0.14(+0.26%)
May 29, 2020 54.40 54.40 54.40 54.40 105 +0.30(+0.56%)
May 28, 2020 54.75 54.75 54.09 54.09 374 +0.01(+0.03%)
May 27, 2020 54.08 54.08 54.08 54.08 38 +0.71(+1.33%)
May 26, 2020 53.37 53.37 53.37 53.37 300 +0.52(+0.98%)
May 22, 2020 52.85 52.85 52.85 52.85 105 +0.09(+0.17%)
May 21, 2020 53.19 53.19 52.76 52.76 226 -0.40(-0.75%)
May 20, 2020 53.17 53.17 53.16 53.16 1,267 +0.76(+1.46%)
May 19, 2020 52.40 52.40 52.40 52.40 29 -0.49(-0.92%)
May 18, 2020 52.89 52.89 52.89 52.89 10 +1.54(+2.99%)
May 15, 2020 50.62 51.35 50.62 51.35 2,219 +0.29(+0.56%)
May 14, 2020 51.06 51.06 51.06 51.06 5 +0.48(+0.95%)
May 13, 2020 50.58 50.58 50.58 50.58 140 -0.93(-1.81%)
May 12, 2020 52.52 52.52 51.52 51.52 276 -0.97(-1.85%)
May 11, 2020 51.81 52.49 51.78 52.49 1,389 +0.19(+0.36%)
May 08, 2020 52.30 52.30 52.30 52.30 105 +0.85(+1.65%)
May 07, 2020 51.45 51.45 51.45 51.45 50 +0.46(+0.90%)
May 06, 2020 51.01 51.01 50.99 50.99 233 -0.27(-0.52%)
May 05, 2020 51.26 51.26 51.26 51.26 68 +0.54(+1.06%)
May 04, 2020 50.72 50.72 50.72 50.72 12 +0.31(+0.62%)
May 01, 2020 51.04 51.04 50.41 50.41 211 -1.56(-3.00%)
Apr 30, 2020 52.05 52.05 51.97 51.97 189 -0.29(-0.56%)
Apr 29, 2020 52.20 52.26 52.18 52.26 212 +1.35(+2.65%)
Apr 28, 2020 50.91 50.91 50.91 50.91 503 -0.44(-0.85%)
Apr 27, 2020 51.00 51.35 51.00 51.35 228 +0.73(+1.45%)
Apr 24, 2020 50.62 50.62 50.62 50.62 105 +0.65(+1.30%)
Apr 23, 2020 50.69 50.69 49.97 49.97 281 -0.09(-0.18%)
Apr 22, 2020 50.06 50.06 50.06 50.06 95 +1.15(+2.35%)
Apr 21, 2020 48.96 48.96 48.91 48.91 732 -1.60(-3.17%)
Apr 20, 2020 50.62 50.62 50.51 50.51 435 -0.74(-1.45%)
Apr 17, 2020 51.10 51.25 50.94 51.25 3,382 +1.18(+2.35%)
Apr 16, 2020 50.01 50.07 49.58 50.07 1,908 +0.38(+0.77%)
Apr 15, 2020 49.59 49.70 49.42 49.69 2,923 -1.04(-2.06%)
Apr 14, 2020 50.12 50.73 50.12 50.73 1,942 +1.58(+3.22%)
Apr 13, 2020 48.73 49.24 48.71 49.15 3,568 -0.33(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.