Stockscreener 앱 받기
48.09
0.08%
-0.04
시간 외 거래:
48.03
-0.06
-0.12%
Bny Mellon High Yield Etf 주식 (BKHY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $48.18 | $48.03 | $0.15 | 19,628.0 | -0.08% |
| 2025-08-08 | $48.22 | $48.07 | $0.15 | 11,787.0 | +0.12% |
| 2025-08-07 | $48.21 | $48.05 | $0.1596 | 14,403.0 | -0.10% |
| 2025-08-06 | $48.16 | $48.01 | $0.1495 | 15,774.0 | +0.15% |
| 2025-08-05 | $48.09 | $47.97 | $0.12 | 18,713.0 | -0.03% |
| 2025-08-04 | $48.07 | $47.97 | $0.10 | 13,916.0 | +0.24% |
| 2025-08-01 | $47.99 | $47.86 | $0.13 | 18,894.0 | -0.65% |
| 2025-07-31 | $48.32 | $48.23 | $0.0941 | 16,913.0 | +0.17% |
| 2025-07-30 | $48.28 | $48.14 | $0.14 | 16,115.0 | -0.18% |
| 2025-07-29 | $48.32 | $48.22 | $0.0983 | 8,979.0 | +0.07% |
| 2025-07-28 | $48.30 | $48.20 | $0.10 | 16,002.0 | -0.10% |
| 2025-07-25 | $48.66 | $48.23 | $0.4303 | 12,328.0 | +0.16% |
| 2025-07-24 | $48.31 | $48.16 | $0.15 | 10,276.0 | -0.02% |
| 2025-07-23 | $48.25 | $48.15 | $0.10 | 2,097.0 | -0.06% |
| 2025-07-22 | $48.26 | $48.13 | $0.1287 | 21,897.0 | +0.23% |
| 2025-07-21 | $48.31 | $48.11 | $0.20 | 28,247.0 | +0.06% |
| 2025-07-18 | $48.10 | $48.03 | $0.07 | 10,922.0 | +0.24% |
| 2025-07-17 | $48.04 | $47.96 | $0.08 | 11,569.0 | +0.01% |
| 2025-07-16 | $47.98 | $47.77 | $0.21 | 15,449.0 | +0.31% |
| 2025-07-15 | $47.93 | $47.81 | $0.1236 | 20,142.0 | -0.21% |
Bny Mellon High Yield Etf 주식 (BKHY) 연도별 가격 이력
이 심층 분석에서는 Bny Mellon High Yield Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKHY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bny Mellon High Yield Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bny Mellon High Yield Etf 주식 (BKHY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $48.22 | $47.86 | $0.36 | 132,743.0 | -0.35% |
| 2025-07 | $48.66 | $47.77 | $0.89 | 369,999.0 | -0.05% |
| 2025-06 | $48.29 | $47.30 | $0.99 | 385,722.0 | +1.16% |
| 2025-05 | $47.85 | $46.82 | $1.03 | 4,319,944.0 | +1.25% |
| 2025-04 | $48.60 | $42.33 | $6.27 | 4,751,794.0 | -1.03% |
| 2025-03 | $48.36 | $47.37 | $0.99 | 610,320.0 | -1.67% |
| 2025-02 | $48.49 | $47.81 | $0.68 | 612,565.0 | +0.25% |
| 2025-01 | $48.48 | $47.51 | $0.97 | 470,114.0 | +1.32% |
Bny Mellon High Yield Etf 주식 (BKHY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $48.60 | $47.47 | $1.13 | 401,466.0 | -1.98% |
| 2024-11 | $48.92 | $47.84 | $1.08 | 378,738.0 | +1.06% |
| 2024-10 | $48.92 | $46.92 | $2.00 | 694,986.0 | -1.42% |
| 2024-09 | $48.99 | $47.91 | $1.08 | 668,856.0 | +0.85% |
| 2024-08 | $48.51 | $46.84 | $1.67 | 655,800.0 | +0.94% |
| 2024-07 | $47.99 | $46.82 | $1.17 | 546,746.0 | +1.74% |
| 2024-06 | $47.42 | $46.95 | $0.47 | 397,847.0 | -0.06% |
| 2024-05 | $47.52 | $46.46 | $1.06 | 1,127,745.0 | +0.85% |
| 2024-04 | $47.37 | $46.19 | $1.18 | 1,243,385.0 | -1.80% |
| 2024-03 | $48.31 | $47.00 | $1.31 | 484,121.0 | +0.55% |
| 2024-02 | $48.51 | $46.95 | $1.56 | 300,139.0 | -0.21% |
| 2024-01 | $47.78 | $46.84 | $0.94 | 594,291.0 | +0.30% |
Bny Mellon High Yield Etf 주식 (BKHY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $47.77 | $46.17 | $1.60 | 4,689,534.0 | +2.23% |
| 2023-11 | $46.53 | $44.35 | $2.18 | 667,778.0 | +3.83% |
| 2023-10 | $45.04 | $44.04 | $0.997 | 608,994.0 | +0.00% |
0.20%
자본화:
|
볼륨(24시간):