BNY Mellon High Yield ETF (BKHY)

BKHY
🏛️ 美国 →
48.68
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 47.46 47.57 47.36 47.36 0.0M
2023-12-28 47.77 47.77 47.42 47.52 0.0M
2023-12-27 47.48 47.71 47.42 47.61 0.0M
2023-12-26 47.55 47.63 47.54 47.61 0.0M
2023-12-22 47.70 47.72 47.56 47.61 0.0M
2023-12-21 47.56 47.61 47.48 47.60 0.0M
2023-12-20 47.42 47.60 47.40 47.40 0.0M
2023-12-19 47.36 47.52 47.36 47.42 0.0M
2023-12-18 47.33 47.73 47.21 47.30 4.4M
2023-12-15 47.14 47.40 47.10 47.23 0.0M
2023-12-14 47.35 47.44 47.24 47.32 0.0M
2023-12-13 46.59 47.14 46.59 47.14 0.0M
2023-12-12 46.37 46.54 46.36 46.54 0.0M
2023-12-11 46.36 46.38 46.28 46.37 0.0M
2023-12-08 46.36 46.41 46.25 46.36 0.0M
2023-12-07 46.47 46.51 46.40 46.44 0.0M
2023-12-06 46.37 46.49 46.36 46.36 0.0M
2023-12-05 46.34 46.44 46.31 46.41 0.0M
2023-12-04 46.21 46.38 46.19 46.31 0.0M
2023-12-01 46.26 46.46 46.18 46.46 0.0M
2023-11-30 46.30 46.33 46.20 46.33 0.0M
2023-11-29 46.41 46.54 46.39 46.41 0.0M
2023-11-28 45.92 46.20 45.91 46.20 0.0M
2023-11-27 45.98 46.12 45.87 46.03 0.0M
2023-11-24 45.92 45.97 45.90 45.95 0.0M
2023-11-22 45.90 46.02 45.90 45.98 0.0M
2023-11-21 45.84 45.89 45.84 45.89 0.0M
2023-11-20 45.81 45.95 45.74 45.89 0.0M
2023-11-17 45.77 45.87 45.70 45.83 0.0M
2023-11-16 45.69 45.78 45.64 45.73 0.0M
2023-11-15 45.74 45.78 45.61 45.64 0.0M
2023-11-14 45.88 45.92 45.79 45.83 0.0M
2023-11-13 45.34 45.46 45.31 45.37 0.0M
2023-11-10 45.33 45.44 45.31 45.43 0.0M
2023-11-09 45.40 45.45 45.20 45.23 0.0M
2023-11-08 45.44 46.51 45.39 45.53 0.4M
2023-11-07 45.40 45.46 45.36 45.41 0.0M
2023-11-06 45.51 45.51 45.44 45.48 0.0M
2023-11-03 45.53 45.59 45.35 45.57 0.0M
2023-11-02 45.00 45.16 44.96 45.16 0.1M
2023-11-01 44.42 44.66 44.35 44.66 0.0M
2023-10-31 44.64 44.70 44.60 44.62 0.0M
2023-10-30 44.55 44.55 44.42 44.52 0.0M
2023-10-27 44.56 44.57 44.40 44.43 0.0M
2023-10-26 44.40 44.64 44.40 44.60 0.0M
2023-10-25 44.47 44.50 44.36 44.40 0.0M
2023-10-24 44.52 44.64 44.52 44.64 0.0M
2023-10-23 44.13 44.52 44.11 44.38 0.0M
2023-10-20 44.26 44.26 44.04 44.19 0.0M
2023-10-19 44.33 44.40 44.17 44.20 0.3M
2023-10-18 44.36 44.43 44.27 44.28 0.0M
2023-10-17 44.53 44.68 44.45 44.55 0.0M
2023-10-16 44.72 44.72 44.58 44.69 0.0M
2023-10-13 44.93 44.94 44.63 44.68 0.0M
2023-10-12 44.85 44.86 44.68 44.74 0.0M
2023-10-11 45.02 45.04 44.81 44.97 0.0M
2023-10-10 44.82 45.02 44.25 44.92 0.1M
2023-10-09 44.67 44.95 44.67 44.95 0.0M
2023-10-06 44.54 44.70 44.42 44.68 0.0M
2023-10-05 44.54 44.68 44.53 44.59 0.0M
2023-10-04 44.55 44.65 44.37 44.64 0.1M
2023-10-03 44.69 44.74 44.41 44.42 0.0M
2023-10-02 44.97 44.97 44.75 44.75 0.0M
2023-09-29 45.69 45.71 45.50 45.50 0.0M
2023-09-28 45.29 45.56 45.28 45.54 0.0M
2023-09-27 45.54 45.54 45.23 45.33 0.1M
2023-09-26 45.56 45.61 45.25 45.38 0.6M
2023-09-25 45.54 45.65 45.54 45.58 0.0M
2023-09-22 45.69 45.86 45.67 45.68 0.6M
2023-09-21 45.80 45.80 45.66 45.66 0.0M
2023-09-20 46.08 46.15 45.92 45.92 0.0M
2023-09-19 46.07 46.07 45.94 45.99 0.0M
2023-09-18 46.10 46.10 46.08 46.08 0.0M
2023-09-15 46.11 46.15 46.05 46.05 0.0M
2023-09-14 46.26 46.27 46.19 46.23 0.0M
2023-09-13 46.09 46.25 46.09 46.17 0.0M
2023-09-12 46.07 46.11 46.03 46.06 0.0M
2023-09-11 46.08 46.13 46.03 46.10 0.0M
2023-09-08 46.15 46.15 46.03 46.06 0.0M
2023-09-07 45.90 46.10 45.90 46.08 0.0M
2023-09-06 46.03 46.03 45.85 45.96 0.0M
2023-09-05 46.25 46.25 45.96 46.01 0.0M
2023-09-01 46.36 46.36 46.20 46.20 0.0M
2023-08-31 46.47 46.53 46.44 46.53 0.0M
2023-08-30 46.53 46.57 46.48 46.48 0.0M
2023-08-29 46.27 46.54 46.27 46.54 0.0M
2023-08-28 46.26 46.26 46.15 46.25 0.0M
2023-08-25 45.94 46.13 45.89 46.07 0.0M
2023-08-24 46.09 46.13 45.89 45.90 0.0M
2023-08-23 45.99 46.21 45.99 46.14 0.0M
2023-08-22 45.85 45.89 45.82 45.84 0.0M
2023-08-21 45.78 45.87 45.69 45.80 0.0M
2023-08-18 45.72 45.95 45.70 45.83 0.0M
2023-08-17 45.98 45.98 45.70 45.77 0.0M
2023-08-16 46.12 46.18 45.97 45.98 0.0M
2023-08-15 46.15 46.20 46.08 46.08 0.0M
2023-08-14 46.14 46.29 46.09 46.24 0.0M
2023-08-11 46.14 46.22 46.08 46.21 0.0M
2023-08-10 46.53 46.55 46.25 46.29 0.0M
2023-08-09 46.30 46.37 46.23 46.37 0.0M
2023-08-08 46.16 46.33 46.14 46.29 0.0M
2023-08-07 46.22 46.22 46.09 46.20 0.0M
2023-08-04 46.08 46.29 46.08 46.10 0.0M
2023-08-03 45.90 45.93 45.84 45.87 0.0M
2023-08-02 46.04 46.04 45.93 46.04 0.0M
2023-08-01 46.29 46.29 46.16 46.16 0.1M
2023-07-31 46.60 46.75 46.59 46.71 0.0M
2023-07-28 46.51 46.61 46.51 46.55 0.0M
2023-07-27 46.76 46.76 46.22 46.35 0.0M
2023-07-26 46.55 46.70 46.51 46.70 0.0M
2023-07-25 46.50 46.53 46.44 46.47 0.0M
2023-07-24 46.59 46.67 46.50 46.50 0.0M
2023-07-21 46.47 46.71 46.47 46.57 0.0M
2023-07-20 46.46 46.47 46.35 46.47 0.0M
2023-07-19 46.69 46.69 46.60 46.63 0.0M
2023-07-18 46.53 46.66 46.53 46.59 0.0M
2023-07-17 46.35 46.51 46.35 46.46 0.0M
2023-07-14 46.66 46.66 46.36 46.36 0.0M
2023-07-13 46.62 46.71 46.54 46.69 0.1M
2023-07-12 46.32 46.45 46.32 46.38 0.0M
2023-07-11 46.00 46.07 45.95 46.06 0.0M
2023-07-10 45.70 45.94 45.70 45.87 0.0M
2023-07-07 45.65 45.96 45.65 45.72 0.0M
2023-07-06 45.60 45.66 45.54 45.66 0.0M
2023-07-05 46.06 46.06 45.92 45.95 0.0M
2023-07-03 46.13 46.14 46.05 46.10 0.0M
2023-06-30 46.34 47.67 46.29 46.48 0.4M
2023-06-29 46.10 46.20 46.03 46.18 0.2M
2023-06-28 46.05 46.27 46.05 46.27 0.0M
2023-06-27 45.96 46.10 45.96 46.06 0.0M
2023-06-26 45.80 45.90 45.80 45.89 0.0M
2023-06-23 46.10 46.10 45.81 45.81 0.0M
2023-06-22 45.98 46.03 45.98 45.98 0.1M
2023-06-21 46.03 46.12 45.99 46.05 0.0M
2023-06-20 46.19 46.22 46.15 46.16 0.0M
2023-06-16 46.28 46.29 46.23 46.25 0.0M
2023-06-15 46.28 46.35 46.22 46.34 0.0M
2023-06-14 46.12 46.24 45.93 46.17 0.1M
2023-06-13 46.23 46.23 46.06 46.12 0.0M
2023-06-12 46.15 46.15 45.97 46.07 0.0M
2023-06-09 46.13 46.16 46.08 46.10 0.0M
2023-06-08 45.81 46.10 45.81 46.08 0.0M
2023-06-07 46.08 46.13 45.75 45.81 0.1M
2023-06-06 45.89 46.04 45.85 46.03 0.0M
2023-06-05 45.96 45.96 45.85 45.92 0.0M
2023-06-02 45.93 46.09 45.88 46.00 0.0M
2023-06-01 45.48 45.79 45.48 45.73 0.0M
2023-05-31 46.48 46.50 46.34 46.40 0.1M
2023-05-30 46.52 46.53 46.36 46.53 0.0M
2023-05-26 46.07 46.36 46.07 46.35 4.1M
2023-05-25 46.24 46.24 46.04 46.04 0.0M
2023-05-24 46.28 46.30 45.49 46.11 0.6M
2023-05-23 46.53 46.56 46.36 46.41 0.0M
2023-05-22 46.40 46.67 46.40 46.62 0.0M
2023-05-19 46.42 46.47 46.36 46.39 0.0M
2023-05-18 46.22 46.38 46.19 46.38 0.0M
2023-05-17 46.30 46.47 46.26 46.35 0.0M
2023-05-16 46.43 46.45 46.27 46.27 0.0M
2023-05-15 46.54 46.60 46.51 46.56 0.0M
2023-05-12 46.74 46.74 46.46 46.57 0.0M
2023-05-11 46.74 46.74 46.68 46.71 0.0M
2023-05-10 46.82 46.83 46.68 46.78 0.0M
2023-05-09 46.56 46.58 46.50 46.55 0.0M
2023-05-08 46.71 46.71 46.55 46.65 0.0M
2023-05-05 46.66 46.80 46.59 46.72 0.0M
2023-05-04 46.57 46.57 46.36 46.49 0.0M
2023-05-03 46.71 46.91 46.65 46.65 0.0M
2023-05-02 46.60 46.77 46.59 46.71 0.1M
2023-05-01 46.88 46.88 44.75 44.75 0.0M
2023-04-28 47.14 47.28 47.14 47.23 0.0M
2023-04-27 46.98 47.17 46.84 47.04 0.0M
2023-04-26 47.06 47.07 46.83 46.88 0.0M
2023-04-25 47.14 47.20 47.05 47.08 0.0M
2023-04-24 47.03 47.16 46.96 47.15 0.9M
2023-04-21 46.94 47.01 46.83 46.99 0.0M
2023-04-20 46.76 46.94 46.76 46.88 0.0M
2023-04-19 46.90 46.98 46.90 46.94 0.0M
2023-04-18 47.16 47.18 47.01 47.07 0.0M
2023-04-17 47.04 47.04 46.88 47.03 0.0M
2023-04-14 47.18 47.23 46.99 47.09 0.1M
2023-04-13 47.04 47.31 47.04 47.20 0.1M
2023-04-12 47.15 47.19 46.88 46.94 0.0M
2023-04-11 46.84 47.02 46.83 46.97 0.0M
2023-04-10 46.86 46.86 46.64 46.84 0.1M
2023-04-06 46.67 46.91 46.65 46.88 0.1M
2023-04-05 46.91 46.97 46.76 46.80 0.5M
2023-04-04 47.10 47.14 46.89 46.93 0.1M
2023-04-03 46.96 47.09 46.91 47.05 0.0M
2023-03-31 47.06 47.37 47.05 47.37 0.0M
2023-03-30 46.67 46.84 46.55 46.84 0.1M
2023-03-29 46.32 46.54 46.29 46.52 0.0M
2023-03-28 45.98 46.06 45.88 46.00 0.0M
2023-03-27 46.24 46.29 46.03 46.03 0.0M
2023-03-24 46.06 46.17 45.99 46.10 0.0M
2023-03-23 46.39 46.57 46.07 46.18 0.0M
2023-03-22 46.30 46.77 46.16 46.36 0.0M
2023-03-21 46.21 46.32 46.08 46.29 0.0M
2023-03-20 45.96 46.03 45.81 45.81 0.0M
2023-03-17 46.06 46.16 45.93 45.95 0.0M
2023-03-16 45.71 46.34 45.71 46.18 0.0M
2023-03-15 45.61 46.02 45.60 46.02 0.0M
2023-03-14 46.24 46.32 46.03 46.16 0.0M
2023-03-13 45.81 46.38 45.81 45.83 0.0M
2023-03-10 46.24 46.34 45.99 46.08 0.0M
2023-03-09 46.48 46.58 46.08 46.11 0.0M
2023-03-08 46.59 46.62 46.31 46.36 0.0M
2023-03-07 46.91 46.91 46.54 46.55 0.0M
2023-03-06 46.92 46.99 46.83 46.85 0.0M
2023-03-03 46.58 46.91 46.58 46.84 0.0M
2023-03-02 46.19 46.41 46.18 46.40 0.0M
2023-03-01 46.44 46.46 46.26 46.39 0.0M
2023-02-28 46.71 46.75 46.66 46.71 0.0M
2023-02-27 46.70 46.86 46.67 46.79 0.1M
2023-02-24 46.39 46.57 46.37 46.51 0.0M
2023-02-23 46.54 46.83 46.50 46.79 0.0M
2023-02-22 46.28 46.49 46.28 46.41 0.3M
2023-02-21 46.39 46.39 45.94 46.05 0.0M
2023-02-17 46.45 46.80 46.34 46.76 0.0M
2023-02-16 46.70 46.80 46.58 46.60 0.1M
2023-02-15 46.84 47.03 46.77 46.98 0.7M
2023-02-14 46.90 47.11 46.79 47.03 0.0M
2023-02-13 46.95 47.16 46.17 47.02 0.4M
2023-02-10 47.14 47.18 46.89 46.93 0.0M
2023-02-09 47.68 47.68 47.23 47.25 0.0M
2023-02-08 47.63 47.68 47.44 47.54 0.0M
2023-02-07 47.50 47.85 47.50 47.75 0.0M
2023-02-06 47.63 47.63 47.52 47.56 0.0M
2023-02-03 47.92 48.10 47.77 47.79 0.1M
2023-02-02 48.36 48.36 48.24 48.28 0.1M
2023-02-01 47.71 48.52 47.57 48.35 5.3M
2023-01-31 47.67 47.89 47.66 47.89 0.0M
2023-01-30 47.55 47.60 47.48 47.48 0.0M
2023-01-27 47.75 47.87 47.67 47.70 0.0M
2023-01-26 47.83 47.88 47.68 47.85 0.0M
2023-01-25 47.58 47.76 47.58 47.74 0.0M
2023-01-24 47.57 47.71 47.57 47.71 0.0M
2023-01-23 47.64 47.85 47.64 47.66 0.1M
2023-01-20 47.54 47.74 47.53 47.74 0.0M
2023-01-19 47.78 47.78 47.59 47.66 0.0M
2023-01-18 48.07 48.73 47.88 47.89 0.0M
2023-01-17 47.85 47.85 47.75 47.79 0.0M
2023-01-13 47.68 48.03 47.63 47.99 0.3M
2023-01-12 47.73 47.86 47.55 47.85 0.0M
2023-01-11 47.45 47.58 47.44 47.58 0.0M
2023-01-10 47.29 47.36 47.16 47.27 0.0M
2023-01-09 47.25 47.37 47.21 47.31 0.0M
2023-01-06 46.74 47.24 46.66 47.12 0.0M
2023-01-05 46.36 46.53 46.33 46.47 0.0M
2023-01-04 46.40 46.59 46.25 46.59 0.0M
2023-01-03 46.27 46.27 46.05 46.05 0.0M