Bny Mellon Global Infrastructure Income ETF

BKGI
🏛️ usa →
38.72
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 38.44 38.72 38.44 38.72 0.0M
2025-09-25 38.48 38.52 38.29 38.38 0.1M
2025-09-24 38.52 38.69 38.52 38.57 0.0M
2025-09-23 38.55 38.70 38.47 38.57 0.1M
2025-09-22 38.14 38.54 38.14 38.50 0.1M
2025-09-19 38.16 38.31 38.14 38.23 0.0M
2025-09-18 38.30 38.65 38.30 38.54 0.0M
2025-09-17 38.63 38.83 38.53 38.53 0.1M
2025-09-16 38.87 38.87 38.68 38.72 0.1M
2025-09-15 39.20 39.20 38.90 38.95 0.0M
2025-09-12 38.61 38.82 38.60 38.80 0.0M
2025-09-11 38.48 38.74 38.38 38.73 0.1M
2025-09-10 38.28 38.48 38.28 38.44 0.0M
2025-09-09 37.95 38.25 37.95 38.20 0.1M
2025-09-08 38.02 38.06 37.86 37.99 0.3M
2025-09-05 38.16 38.21 37.79 38.06 0.0M
2025-09-04 37.97 38.25 37.85 38.02 0.1M
2025-09-03 37.65 37.84 37.64 37.69 0.0M
2025-09-02 37.74 37.88 37.50 37.75 0.0M
2025-08-29 38.33 38.43 38.29 38.34 0.0M
2025-08-28 38.56 38.56 38.24 38.52 0.0M
2025-08-27 38.39 38.71 38.39 38.69 0.0M
2025-08-26 38.53 38.65 38.48 38.63 0.0M
2025-08-25 39.06 39.19 38.68 38.68 0.0M
2025-08-22 39.14 39.53 39.14 39.43 0.0M
2025-08-21 39.07 39.22 39.07 39.13 0.0M
2025-08-20 39.05 39.29 39.05 39.25 0.0M
2025-08-19 39.06 39.06 38.81 38.98 0.0M
2025-08-18 39.12 39.12 38.93 38.99 0.0M
2025-08-15 39.28 39.35 39.22 39.28 0.0M
2025-08-14 39.31 39.37 39.19 39.34 0.0M
2025-08-13 39.29 39.37 39.18 39.37 0.0M
2025-08-12 39.04 39.16 38.97 39.10 0.0M
2025-08-11 38.98 39.04 38.89 38.94 0.0M
2025-08-08 39.24 39.31 38.91 39.04 0.0M
2025-08-07 38.92 39.19 38.91 39.13 0.0M
2025-08-06 39.32 39.33 39.19 39.19 0.0M
2025-08-05 39.38 39.38 38.99 39.13 0.3M
2025-08-04 39.12 39.43 39.10 39.42 0.0M
2025-08-01 38.66 38.91 38.55 38.89 0.0M
2025-07-31 38.48 38.75 38.48 38.68 0.0M
2025-07-30 38.59 38.91 38.51 38.67 0.0M
2025-07-29 38.52 38.76 38.52 38.76 0.1M
2025-07-28 38.87 38.87 38.45 38.54 0.0M
2025-07-25 39.00 39.06 38.87 39.06 0.0M
2025-07-24 38.93 39.03 38.88 38.94 0.0M
2025-07-23 39.04 39.19 39.00 39.13 0.0M
2025-07-22 38.76 39.07 38.76 39.06 0.0M
2025-07-21 39.11 39.11 38.54 38.57 0.0M
2025-07-18 38.40 38.77 38.40 38.64 0.0M
2025-07-17 37.95 38.13 37.95 38.12 0.0M
2025-07-16 37.94 38.10 37.82 38.05 0.0M
2025-07-15 38.55 38.56 37.93 38.00 0.1M
2025-07-14 38.22 38.55 38.22 38.55 0.0M
2025-07-11 38.15 38.39 38.15 38.31 0.0M
2025-07-10 38.22 38.36 38.14 38.36 0.0M
2025-07-09 38.36 38.60 38.28 38.58 0.0M
2025-07-08 38.15 38.27 37.91 38.26 0.1M
2025-07-07 38.49 38.76 38.19 38.33 0.1M
2025-07-03 38.50 38.65 38.49 38.54 0.0M
2025-07-02 38.62 38.76 38.43 38.75 0.0M
2025-07-01 38.84 38.84 38.59 38.78 0.1M
2025-06-30 39.08 39.30 38.95 39.28 0.0M
2025-06-27 38.98 39.16 38.84 39.02 0.0M
2025-06-26 38.66 38.92 38.66 38.92 0.0M
2025-06-25 38.52 38.52 38.25 38.35 0.0M
2025-06-24 38.55 38.71 38.47 38.62 0.2M
2025-06-23 38.11 38.57 38.11 38.56 0.1M
2025-06-20 38.32 38.32 38.07 38.07 0.0M
2025-06-18 38.48 38.48 38.03 38.10 0.0M
2025-06-17 38.27 38.27 37.93 37.93 0.0M
2025-06-16 38.49 38.70 38.25 38.27 0.0M
2025-06-13 38.37 38.55 38.33 38.33 0.0M
2025-06-12 38.29 38.58 37.86 38.58 0.0M
2025-06-11 38.00 38.14 38.00 38.07 0.0M
2025-06-10 37.92 39.00 37.65 37.79 0.0M
2025-06-09 37.91 37.91 37.69 37.69 0.0M
2025-06-06 37.97 38.03 37.80 37.99 0.1M
2025-06-05 37.95 38.06 37.93 37.93 0.0M
2025-06-04 38.19 38.19 37.91 37.91 0.0M
2025-06-03 38.27 38.27 38.07 38.13 0.0M
2025-06-02 37.80 38.28 37.80 38.28 0.1M
2025-05-30 37.71 37.88 37.57 37.83 0.0M
2025-05-29 37.67 37.73 37.45 37.70 0.1M
2025-05-28 37.88 37.88 37.57 37.57 0.0M
2025-05-27 38.10 38.10 37.85 38.01 0.0M
2025-05-23 37.34 37.80 37.34 37.74 0.0M
2025-05-22 37.45 37.62 37.19 37.51 0.2M
2025-05-21 37.69 37.88 37.54 37.55 0.0M
2025-05-20 37.40 37.87 37.40 37.87 0.0M
2025-05-19 36.95 37.40 36.95 37.40 0.0M
2025-05-16 36.83 37.12 36.79 37.12 0.1M
2025-05-15 36.48 36.71 36.40 36.71 0.0M
2025-05-14 36.26 36.26 35.98 36.15 0.0M
2025-05-13 36.11 36.26 35.95 36.16 0.1M
2025-05-12 36.41 36.41 35.89 36.05 0.2M
2025-05-09 36.19 36.37 36.19 36.30 0.0M
2025-05-08 36.43 36.43 36.10 36.12 0.0M
2025-05-07 36.53 36.68 36.25 36.54 0.5M
2025-05-06 35.98 36.48 35.98 36.30 0.2M
2025-05-05 36.05 36.25 35.87 36.06 0.1M
2025-05-02 36.42 36.42 35.92 36.14 0.1M
2025-05-01 36.40 36.43 35.99 36.09 0.0M
2025-04-30 36.23 36.27 35.80 36.14 0.1M
2025-04-29 36.27 36.55 36.15 36.17 0.2M
2025-04-28 35.57 35.89 35.41 35.89 0.0M
2025-04-25 35.76 35.76 35.42 35.46 0.1M
2025-04-24 35.27 35.70 35.27 35.66 0.1M
2025-04-23 35.34 35.47 35.09 35.13 0.3M
2025-04-22 35.04 35.43 35.00 35.43 0.3M
2025-04-21 35.10 35.18 34.20 34.57 0.0M
2025-04-17 34.91 35.31 34.91 35.01 0.0M
2025-04-16 34.70 34.98 34.58 34.68 0.0M
2025-04-15 34.41 34.50 34.30 34.37 0.0M
2025-04-14 34.09 34.27 33.76 34.15 0.0M
2025-04-11 33.50 33.92 33.17 33.88 0.1M
2025-04-10 33.02 33.36 32.45 33.14 0.0M
2025-04-09 31.64 33.76 31.25 33.10 0.2M
2025-04-08 32.50 32.63 31.30 31.57 0.0M
2025-04-07 31.78 32.32 31.50 31.80 0.1M
2025-04-04 34.42 34.42 32.77 32.78 0.0M
2025-04-03 35.27 35.58 35.22 35.22 0.1M
2025-04-02 34.48 34.96 34.48 34.91 0.0M
2025-04-01 34.52 34.75 34.39 34.65 0.0M
2025-03-31 34.33 34.62 34.33 34.47 0.0M
2025-03-28 34.53 34.66 34.41 34.57 0.0M
2025-03-27 34.48 34.56 34.31 34.32 0.0M
2025-03-26 34.34 34.38 34.13 34.21 0.0M
2025-03-25 34.40 34.43 34.26 34.33 0.1M
2025-03-24 34.28 34.37 34.23 34.31 0.1M
2025-03-21 34.28 34.28 34.11 34.18 0.0M
2025-03-20 34.16 34.46 34.16 34.42 0.0M
2025-03-19 34.24 34.51 34.24 34.42 0.1M
2025-03-18 34.08 34.34 34.08 34.25 0.0M
2025-03-17 33.87 34.43 33.87 34.33 0.1M
2025-03-14 33.61 34.01 33.61 33.96 0.1M
2025-03-13 33.40 33.71 33.40 33.53 0.0M
2025-03-12 33.44 33.53 33.34 33.40 0.0M
2025-03-11 33.55 33.74 33.31 33.55 0.0M
2025-03-10 33.17 33.55 33.06 33.43 0.0M
2025-03-07 32.69 33.39 32.69 33.28 0.0M
2025-03-06 32.84 32.97 32.61 32.61 0.0M
2025-03-05 32.85 33.22 32.69 33.02 0.1M
2025-03-04 32.64 33.01 32.49 32.72 0.0M
2025-03-03 33.01 33.12 32.54 32.70 0.4M
2025-02-28 32.56 33.08 32.49 32.79 0.0M
2025-02-27 32.70 32.75 32.50 32.50 0.0M
2025-02-26 32.83 32.91 32.64 32.71 0.0M
2025-02-25 32.41 32.73 32.41 32.67 0.0M
2025-02-24 32.39 32.52 32.35 32.35 0.0M
2025-02-21 32.46 32.49 32.24 32.32 0.0M
2025-02-20 32.42 32.66 32.38 32.57 0.0M
2025-02-19 32.40 32.45 32.30 32.41 0.0M
2025-02-18 32.13 32.51 32.13 32.39 0.0M
2025-02-14 33.00 33.00 32.28 32.28 0.0M
2025-02-13 32.17 32.34 32.17 32.32 0.0M
2025-02-12 31.79 32.05 31.79 31.94 0.0M
2025-02-11 32.02 32.07 31.89 32.06 0.0M
2025-02-10 31.50 32.06 31.50 32.06 0.0M
2025-02-07 31.95 31.95 31.73 31.76 0.0M
2025-02-06 31.97 31.97 31.69 31.73 0.0M
2025-02-05 31.88 31.97 31.82 31.90 0.0M
2025-02-04 31.57 31.68 31.57 31.63 0.0M
2025-02-03 30.79 31.61 30.79 31.54 0.0M
2025-01-31 31.56 31.56 31.42 31.42 0.0M
2025-01-30 32.02 32.02 31.63 31.63 0.0M
2025-01-29 31.19 31.36 31.19 31.31 0.0M
2025-01-28 31.17 31.27 31.00 31.27 0.0M
2025-01-27 31.28 31.32 31.17 31.19 0.0M
2025-01-24 31.53 31.56 31.53 31.53 0.0M
2025-01-23 31.50 31.60 31.48 31.51 0.0M
2025-01-22 31.47 31.47 31.30 31.30 0.0M
2025-01-21 31.63 31.83 31.63 31.76 0.0M
2025-01-17 31.39 31.44 31.39 31.43 0.0M
2025-01-16 31.09 31.20 31.09 31.20 0.0M
2025-01-15 31.11 31.11 30.84 30.84 0.0M
2025-01-14 30.45 30.67 30.45 30.59 0.0M
2025-01-13 30.10 30.24 30.09 30.24 0.0M
2025-01-10 30.33 30.33 30.03 30.16 0.0M
2025-01-08 30.38 30.51 30.37 30.51 0.0M
2025-01-07 30.78 30.78 30.52 30.52 0.0M
2025-01-06 31.34 31.34 30.65 30.65 0.0M
2025-01-03 30.72 30.72 30.65 30.65 0.0M
2025-01-02 30.30 30.47 30.18 30.36 0.0M