BKLC Historical Prices
BNY Mellon US Large Cap Core Equity ETF · daily open, high, low, close & volume
Trading days
249
Period high
145.83
Period low
46.52
Period change
-62.31%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 48.49 | 48.57 | 47.74 | 48.12 | -0.48% | 287,840 |
| Nov 12, 2026 | 48.10 | 48.73 | 48.10 | 48.35 | -0.31% | 178,807 |
| Nov 11, 2026 | 48.29 | 48.70 | 48.23 | 48.50 | +1.27% | 183,467 |
| Nov 10, 2026 | 47.75 | 48.02 | 47.56 | 47.89 | -0.35% | 239,022 |
| Nov 9, 2026 | 47.31 | 48.22 | 47.31 | 48.06 | +2.45% | 712,573 |
| Nov 6, 2026 | 46.84 | 47.28 | 46.83 | 46.91 | +0.36% | 742,027 |
| Nov 5, 2026 | 48.79 | 48.83 | 46.71 | 46.74 | -4.40% | 628,677 |
| Nov 4, 2026 | 48.67 | 49.08 | 48.67 | 48.89 | +1.54% | 318,111 |
| Nov 3, 2026 | 48.01 | 48.31 | 48.01 | 48.15 | +0.35% | 1,199,117 |
| Nov 2, 2026 | 48.45 | 48.76 | 47.97 | 47.98 | -0.64% | 370,884 |
| Oct 30, 2026 | 48.60 | 48.60 | 47.90 | 48.29 | -1.72% | 1,278,848 |
| Oct 29, 2026 | 49.07 | 49.20 | 48.96 | 49.13 | -0.44% | 1,067,171 |
| Oct 28, 2026 | 49.30 | 49.40 | 49.15 | 49.35 | +0.33% | 351,107 |
| Oct 27, 2026 | 49.02 | 49.26 | 48.88 | 49.19 | +0.63% | 174,150 |
| Oct 26, 2026 | 48.66 | 49.03 | 48.66 | 48.88 | +0.70% | 189,253 |
| Oct 23, 2026 | 48.53 | 48.73 | 48.45 | 48.54 | -0.49% | 288,061 |
| Oct 22, 2026 | 48.98 | 49.02 | 48.60 | 48.78 | -1.30% | 1,013,208 |
| Oct 21, 2026 | 49.29 | 49.49 | 49.12 | 49.42 | +0.59% | 1,307,712 |
| Oct 20, 2026 | 48.92 | 49.34 | 48.82 | 49.13 | +0.29% | 341,700 |
| Oct 19, 2026 | 48.97 | 49.21 | 48.93 | 48.99 | +0.51% | 407,790 |
| Oct 16, 2026 | 49.45 | 49.45 | 48.59 | 48.74 | -1.20% | 340,355 |
| Oct 15, 2026 | 48.97 | 49.38 | 48.83 | 49.33 | +0.35% | 256,828 |
| Oct 14, 2026 | 49.51 | 49.63 | 49.00 | 49.16 | -1.19% | 2,004,179 |
| Oct 13, 2026 | 49.72 | 49.81 | 49.63 | 49.75 | -0.08% | 441,499 |
| Oct 12, 2026 | 49.84 | 49.87 | 49.72 | 49.79 | -0.06% | 220,711 |
| Oct 9, 2026 | 49.62 | 49.87 | 49.59 | 49.82 | +0.65% | 270,017 |
| Oct 8, 2026 | 49.54 | 49.69 | 49.28 | 49.50 | -0.46% | 16,416,007 |
| Oct 7, 2026 | 49.63 | 49.76 | 49.49 | 49.73 | -0.26% | 456,239 |
| Oct 6, 2026 | 49.80 | 50.01 | 49.78 | 49.86 | +0.56% | 832,661 |
| Oct 5, 2026 | 49.25 | 49.68 | 49.22 | 49.58 | +0.71% | 335,268 |
| Oct 2, 2026 | 49.27 | 49.40 | 49.10 | 49.23 | +0.74% | 412,625 |
| Oct 1, 2026 | 48.89 | 48.95 | 48.53 | 48.87 | +0.02% | 627,941 |
| Sep 30, 2026 | 49.14 | 49.32 | 48.86 | 48.86 | -0.22% | 425,682 |
| Sep 29, 2026 | 49.18 | 49.18 | 48.88 | 48.97 | -0.22% | 650,278 |
| Sep 28, 2026 | 49.24 | 49.32 | 48.95 | 49.08 | -0.77% | 1,288,535 |
| Sep 25, 2026 | 49.31 | 49.52 | 49.16 | 49.46 | +0.53% | 330,191 |
| Sep 24, 2026 | 48.99 | 49.30 | 48.96 | 49.20 | -0.04% | 313,497 |
| Sep 23, 2026 | 49.60 | 49.62 | 49.16 | 49.22 | -0.79% | 645,779 |
| Sep 22, 2026 | 49.61 | 49.71 | 49.55 | 49.61 | +0.02% | 268,987 |
| Sep 21, 2026 | 49.12 | 49.69 | 49.12 | 49.60 | +1.58% | 272,781 |
| Sep 18, 2026 | 48.83 | 48.84 | 48.60 | 48.83 | +0.12% | 239,712 |
| Sep 17, 2026 | 48.80 | 48.82 | 48.60 | 48.77 | +1.14% | 268,498 |
| Sep 16, 2026 | 48.56 | 48.69 | 47.92 | 48.22 | -0.41% | 347,942 |
| Sep 15, 2026 | 48.60 | 48.62 | 48.33 | 48.42 | -0.45% | 264,732 |
| Sep 14, 2026 | 48.53 | 48.81 | 48.45 | 48.64 | -0.45% | 341,578 |
| Sep 11, 2026 | 48.85 | 49.01 | 48.82 | 48.86 | +0.87% | 243,794 |
| Sep 10, 2026 | 48.48 | 48.61 | 48.40 | 48.44 | -0.64% | 300,130 |
| Sep 9, 2026 | 48.88 | 48.88 | 48.68 | 48.75 | -0.49% | 290,500 |
| Sep 8, 2026 | 49.19 | 49.22 | 48.95 | 48.99 | -0.53% | 269,746 |
| Sep 4, 2026 | 49.33 | 49.41 | 49.16 | 49.25 | -0.32% | 361,902 |
| Sep 3, 2026 | 49.09 | 49.48 | 49.05 | 49.41 | +1.13% | 178,755 |
| Sep 2, 2026 | 48.73 | 48.95 | 48.65 | 48.86 | -0.37% | 404,356 |
| Aug 31, 2026 | 49.06 | 49.10 | 48.87 | 49.04 | -0.20% | 1,118,839 |
| Aug 28, 2026 | 49.32 | 49.55 | 49.10 | 49.14 | -0.36% | 352,988 |
| Aug 27, 2026 | 49.16 | 49.37 | 49.02 | 49.32 | +0.78% | 216,497 |
| Aug 26, 2026 | 48.84 | 49.05 | 48.82 | 48.94 | -0.06% | 236,692 |
| Aug 25, 2026 | 49.00 | 49.02 | 48.79 | 48.97 | +0.33% | 319,606 |
| Aug 24, 2026 | 48.91 | 48.92 | 48.72 | 48.81 | -0.27% | 516,680 |
| Aug 21, 2026 | 48.99 | 49.09 | 48.86 | 48.94 | +0.45% | 969,434 |
| Aug 20, 2026 | 48.99 | 49.09 | 48.70 | 48.72 | -0.92% | 1,244,339 |
| Aug 19, 2026 | 49.25 | 49.36 | 49.12 | 49.17 | +0.22% | 277,995 |
| Aug 18, 2026 | 49.11 | 49.18 | 49.02 | 49.06 | -0.71% | 239,617 |
| Aug 17, 2026 | 49.67 | 49.67 | 49.41 | 49.41 | -0.50% | 356,842 |
| Aug 14, 2026 | 49.80 | 49.80 | 49.59 | 49.66 | -0.14% | 349,040 |
| Aug 13, 2026 | 49.54 | 49.84 | 49.54 | 49.73 | +0.63% | 305,294 |
| Aug 12, 2026 | 49.56 | 49.57 | 49.34 | 49.42 | +0.32% | 227,465 |
| Aug 11, 2026 | 49.53 | 49.63 | 49.19 | 49.26 | -0.30% | 228,073 |
| Aug 10, 2026 | 49.40 | 49.53 | 49.34 | 49.41 | +0.00% | 200,350 |
| Aug 7, 2026 | 49.28 | 49.45 | 49.17 | 49.41 | +0.71% | 277,327 |
| Aug 6, 2026 | 49.15 | 49.28 | 49.00 | 49.06 | -0.08% | 367,804 |
| Aug 5, 2026 | 49.55 | 49.59 | 49.10 | 49.10 | -0.22% | 269,074 |
| Aug 4, 2026 | 48.58 | 49.37 | 48.51 | 49.21 | +1.78% | 322,506 |
| Aug 3, 2026 | 47.78 | 48.42 | 47.77 | 48.35 | +1.51% | 434,750 |
| Jul 31, 2026 | 47.53 | 47.77 | 47.07 | 47.63 | +0.70% | 218,943 |
| Jul 30, 2026 | 46.96 | 47.36 | 46.88 | 47.30 | +1.59% | 323,349 |
| Jul 29, 2026 | 47.23 | 47.37 | 46.52 | 46.56 | -1.44% | 184,158 |
| Jul 28, 2026 | 47.14 | 47.38 | 46.94 | 47.24 | +0.19% | 575,644 |
| Jul 27, 2026 | 47.50 | 47.56 | 46.95 | 47.15 | +0.02% | 1,454,052 |
| Jul 24, 2026 | 47.14 | 47.45 | 47.06 | 47.14 | +0.04% | 393,382 |
| Jul 23, 2026 | 47.16 | 47.41 | 46.96 | 47.12 | -1.26% | 229,488 |
| Jul 22, 2026 | 47.68 | 47.89 | 47.68 | 47.72 | -0.15% | 155,150 |
| Jul 21, 2026 | 47.68 | 47.84 | 47.54 | 47.79 | +0.91% | 170,629 |
| Jul 20, 2026 | 47.72 | 47.82 | 47.35 | 47.36 | -66.74% | 231,443 |
| Jul 17, 2026 | 142.04 | 143.18 | 141.89 | 142.38 | -1.05% | 263,791 |
| Jul 16, 2026 | 144.24 | 144.56 | 143.30 | 143.89 | -0.56% | 233,814 |
| Jul 15, 2026 | 144.69 | 144.85 | 143.82 | 144.70 | +0.38% | 82,055 |
| Jul 14, 2026 | 144.08 | 144.45 | 143.79 | 144.15 | +0.36% | 120,590 |
| Jul 13, 2026 | 144.38 | 144.53 | 143.47 | 143.63 | -0.77% | 97,307 |
| Jul 10, 2026 | 144.37 | 144.85 | 143.54 | 144.74 | +0.40% | 81,242 |
| Jul 9, 2026 | 143.26 | 144.26 | 143.07 | 144.16 | +0.82% | 114,572 |
| Jul 8, 2026 | 142.67 | 143.13 | 141.88 | 142.99 | -0.34% | 209,404 |
| Jul 7, 2026 | 143.98 | 144.19 | 143.00 | 143.48 | -0.49% | 208,356 |
| Jul 6, 2026 | 143.71 | 144.39 | 143.38 | 144.18 | +0.85% | 78,771 |
| Jul 2, 2026 | 143.45 | 144.18 | 142.00 | 142.97 | -0.06% | 103,426 |
| Jul 1, 2026 | 142.95 | 143.82 | 142.48 | 143.06 | -0.23% | 77,357 |
| Jun 30, 2026 | 142.61 | 143.88 | 142.49 | 143.39 | +0.62% | 336,015 |
| Jun 29, 2026 | 141.68 | 142.64 | 140.85 | 142.50 | +1.54% | 62,483 |
| Jun 26, 2026 | 140.00 | 141.56 | 139.80 | 140.34 | -0.41% | 73,103 |
| Jun 25, 2026 | 142.02 | 142.02 | 140.36 | 140.92 | +0.03% | 96,756 |
| Jun 24, 2026 | 141.30 | 142.18 | 140.47 | 140.88 | -0.15% | 60,630 |
| Jun 23, 2026 | 141.15 | 142.11 | 140.94 | 141.09 | -1.40% | 45,947 |
| Jun 22, 2026 | 143.76 | 144.24 | 142.96 | 143.10 | -0.36% | 97,240 |
| Jun 18, 2026 | 143.84 | 143.87 | 143.00 | 143.62 | +1.04% | 328,697 |
| Jun 17, 2026 | 144.20 | 144.20 | 141.81 | 142.14 | -1.14% | 548,082 |
| Jun 16, 2026 | 144.68 | 144.86 | 143.77 | 143.78 | -0.62% | 102,197 |
| Jun 15, 2026 | 144.23 | 145.10 | 144.23 | 144.67 | +1.77% | 93,660 |
| Jun 12, 2026 | 141.97 | 142.74 | 141.16 | 142.15 | +0.43% | 73,016 |
| Jun 11, 2026 | 139.59 | 141.85 | 138.90 | 141.54 | +1.81% | 102,972 |
| Jun 10, 2026 | 140.43 | 141.38 | 139.01 | 139.02 | -1.63% | 81,468 |
| Jun 9, 2026 | 142.80 | 143.26 | 138.44 | 141.32 | -0.32% | 107,649 |
| Jun 8, 2026 | 142.44 | 142.91 | 141.66 | 141.77 | +0.37% | 128,925 |
| Jun 5, 2026 | 144.25 | 144.42 | 141.10 | 141.25 | -2.77% | 255,561 |
| Jun 4, 2026 | 144.17 | 145.55 | 144.17 | 145.27 | +0.46% | 92,864 |
| Jun 3, 2026 | 145.54 | 145.59 | 144.61 | 144.61 | -0.74% | 65,683 |
| Jun 2, 2026 | 145.19 | 145.83 | 145.19 | 145.69 | +0.20% | 130,895 |
| Jun 1, 2026 | 144.77 | 145.70 | 144.77 | 145.40 | +0.23% | 126,581 |
| May 29, 2026 | 144.96 | 145.32 | 144.69 | 145.07 | +0.27% | 185,412 |
| May 28, 2026 | 143.69 | 144.79 | 143.53 | 144.68 | +0.62% | 671,632 |
| May 27, 2026 | 144.10 | 144.10 | 143.39 | 143.79 | -0.02% | 92,796 |
| May 26, 2026 | 143.67 | 144.11 | 143.46 | 143.82 | +0.74% | 129,372 |
| May 22, 2026 | 142.94 | 143.43 | 142.61 | 142.76 | +0.36% | 82,476 |
| May 21, 2026 | 141.38 | 142.61 | 141.16 | 142.25 | +0.28% | 112,300 |
| May 20, 2026 | 140.72 | 141.91 | 140.57 | 141.85 | +1.05% | 64,162 |
| May 19, 2026 | 140.58 | 141.12 | 139.89 | 140.37 | -0.59% | 52,628 |
| May 18, 2026 | 141.60 | 141.91 | 140.31 | 141.20 | -0.11% | 178,663 |
| May 15, 2026 | 142.13 | 142.29 | 141.25 | 141.36 | -1.31% | 65,079 |
| May 14, 2026 | 142.44 | 143.48 | 142.44 | 143.24 | +0.82% | 74,289 |
| May 13, 2026 | 141.27 | 142.41 | 140.85 | 142.07 | +0.62% | 61,088 |
| May 12, 2026 | 141.09 | 141.33 | 139.97 | 141.19 | -0.22% | 85,862 |
| May 11, 2026 | 140.87 | 141.75 | 140.87 | 141.50 | +0.28% | 113,129 |
| May 8, 2026 | 140.66 | 141.13 | 140.59 | 141.10 | +0.82% | 1,262,030 |
| May 7, 2026 | 140.81 | 140.89 | 139.69 | 139.95 | -0.45% | 84,976 |
| May 6, 2026 | 139.58 | 140.65 | 139.53 | 140.58 | +1.43% | 188,895 |
| May 5, 2026 | 138.17 | 138.82 | 138.17 | 138.60 | +0.81% | 125,344 |
| May 4, 2026 | 137.92 | 138.27 | 136.93 | 137.48 | -0.30% | 219,199 |
| May 1, 2026 | 138.09 | 138.73 | 137.89 | 137.89 | +0.38% | 230,776 |
| Apr 30, 2026 | 136.76 | 137.71 | 136.00 | 137.37 | +0.94% | 314,281 |
| Apr 29, 2026 | 136.04 | 136.10 | 135.55 | 136.09 | +0.00% | 63,142 |
| Apr 28, 2026 | 136.13 | 136.33 | 135.63 | 136.09 | -0.53% | 86,747 |
| Apr 27, 2026 | 136.40 | 136.93 | 136.34 | 136.81 | +0.13% | 99,012 |
| Apr 24, 2026 | 136.15 | 136.74 | 135.73 | 136.63 | +0.76% | 79,182 |
| Apr 23, 2026 | 135.90 | 136.34 | 134.45 | 135.60 | -0.43% | 85,903 |
| Apr 22, 2026 | 135.96 | 136.21 | 135.72 | 136.19 | +1.02% | 91,716 |
| Apr 21, 2026 | 136.11 | 136.22 | 134.60 | 134.81 | -0.67% | 92,958 |
| Apr 20, 2026 | 135.78 | 135.88 | 135.21 | 135.72 | -0.15% | 78,907 |
| Apr 17, 2026 | 135.29 | 136.32 | 135.13 | 135.93 | +1.21% | 173,536 |
| Apr 16, 2026 | 134.25 | 134.53 | 133.77 | 134.31 | +0.22% | 113,317 |
| Apr 15, 2026 | 133.16 | 134.07 | 132.95 | 134.02 | +0.86% | 145,714 |
| Apr 14, 2026 | 131.70 | 132.94 | 131.68 | 132.88 | +1.20% | 5,179,540 |
| Apr 13, 2026 | 129.59 | 131.31 | 129.40 | 131.31 | +1.06% | 579,281 |
| Apr 10, 2026 | 130.37 | 130.38 | 129.72 | 129.93 | -0.08% | 174,315 |
| Apr 9, 2026 | 129.08 | 130.22 | 128.86 | 130.03 | +0.56% | 182,377 |
| Apr 8, 2026 | 129.46 | 129.56 | 128.50 | 129.31 | +2.54% | 122,780 |
| Apr 7, 2026 | 125.73 | 126.14 | 124.55 | 126.11 | +0.10% | 120,495 |
| Apr 6, 2026 | 125.47 | 126.14 | 125.47 | 125.98 | +0.45% | 415,167 |
| Apr 2, 2026 | 123.72 | 125.80 | 123.44 | 125.41 | +0.07% | 129,779 |
| Apr 1, 2026 | 125.02 | 125.94 | 124.84 | 125.32 | +0.41% | 147,533 |
| Mar 31, 2026 | 122.50 | 124.89 | 122.44 | 124.81 | +2.97% | 297,847 |
| Mar 30, 2026 | 122.70 | 122.70 | 120.64 | 121.21 | -0.39% | 5,647,436 |
| Mar 27, 2026 | 123.22 | 123.22 | 121.45 | 121.69 | -1.70% | 161,907 |
| Mar 26, 2026 | 125.18 | 125.58 | 123.73 | 123.79 | -1.75% | 244,620 |
| Mar 25, 2026 | 126.29 | 126.74 | 125.63 | 126.00 | +0.59% | 288,509 |
| Mar 24, 2026 | 125.01 | 125.91 | 124.71 | 125.26 | -0.44% | 94,298 |
| Mar 23, 2026 | 126.21 | 127.14 | 125.65 | 125.81 | +1.09% | 144,317 |
| Mar 20, 2026 | 126.07 | 126.07 | 123.77 | 124.45 | -1.47% | 158,397 |
| Mar 19, 2026 | 125.60 | 126.83 | 125.42 | 126.31 | -0.28% | 120,273 |
| Mar 18, 2026 | 127.84 | 128.11 | 126.60 | 126.66 | -1.36% | 113,482 |
| Mar 17, 2026 | 128.61 | 129.07 | 128.26 | 128.40 | +0.29% | 106,979 |
| Mar 16, 2026 | 127.86 | 128.63 | 127.70 | 128.03 | +1.05% | 81,477 |
| Mar 13, 2026 | 127.95 | 128.49 | 126.55 | 126.70 | -0.58% | 112,263 |
| Mar 12, 2026 | 128.45 | 128.52 | 127.38 | 127.44 | -1.52% | 146,331 |
| Mar 11, 2026 | 129.63 | 130.02 | 128.85 | 129.41 | -0.07% | 77,725 |
| Mar 10, 2026 | 129.78 | 130.67 | 129.16 | 129.50 | -0.22% | 134,674 |
| Mar 9, 2026 | 127.50 | 130.00 | 126.83 | 129.78 | +0.89% | 136,874 |
| Mar 6, 2026 | 128.79 | 129.34 | 128.20 | 128.63 | -1.32% | 123,431 |
| Mar 5, 2026 | 130.45 | 130.97 | 129.25 | 130.35 | -0.58% | 214,577 |
| Mar 4, 2026 | 130.46 | 131.42 | 130.06 | 131.11 | +0.82% | 100,816 |
| Mar 3, 2026 | 129.21 | 130.54 | 128.01 | 130.05 | -1.00% | 158,826 |
| Mar 2, 2026 | 129.87 | 131.72 | 129.70 | 131.37 | +0.01% | 164,456 |
| Feb 27, 2026 | 130.62 | 131.36 | 130.43 | 131.36 | -0.33% | 164,010 |
| Feb 26, 2026 | 132.57 | 132.57 | 130.90 | 131.80 | -0.55% | 440,447 |
| Feb 25, 2026 | 131.98 | 132.60 | 131.98 | 132.53 | +0.84% | 85,776 |
| Feb 24, 2026 | 130.38 | 131.51 | 129.98 | 131.43 | +0.77% | 477,673 |
| Feb 23, 2026 | 131.54 | 131.84 | 130.03 | 130.42 | -1.06% | 128,692 |
| Feb 20, 2026 | 130.47 | 131.85 | 130.47 | 131.82 | +0.70% | 139,460 |
| Feb 19, 2026 | 130.74 | 131.20 | 130.44 | 130.91 | -0.19% | 106,077 |
| Feb 18, 2026 | 130.81 | 131.70 | 130.71 | 131.16 | +0.53% | 79,951 |
| Feb 17, 2026 | 129.98 | 130.89 | 129.15 | 130.47 | +0.10% | 248,256 |
| Feb 13, 2026 | 130.31 | 131.21 | 129.70 | 130.34 | +0.13% | 153,326 |
| Feb 12, 2026 | 132.73 | 132.87 | 130.05 | 130.17 | -1.62% | 94,962 |
| Feb 11, 2026 | 133.24 | 133.29 | 131.81 | 132.31 | -0.05% | 116,008 |
| Feb 10, 2026 | 132.95 | 133.21 | 132.28 | 132.37 | -0.26% | 91,672 |
| Feb 9, 2026 | 131.81 | 133.04 | 131.78 | 132.71 | +0.55% | 168,789 |
| Feb 6, 2026 | 130.32 | 132.24 | 130.14 | 131.98 | +1.97% | 115,251 |
| Feb 5, 2026 | 130.05 | 130.53 | 129.10 | 129.43 | -1.36% | 179,306 |
| Feb 4, 2026 | 131.99 | 132.09 | 130.24 | 131.21 | -0.43% | 542,140 |
| Feb 3, 2026 | 133.15 | 133.22 | 130.80 | 131.78 | -0.95% | 389,117 |
| Feb 2, 2026 | 131.85 | 133.32 | 131.85 | 133.05 | +0.57% | 78,837 |
| Jan 30, 2026 | 132.44 | 132.85 | 131.52 | 132.30 | -0.49% | 296,807 |
| Jan 29, 2026 | 133.42 | 133.56 | 131.23 | 132.95 | -0.30% | 106,551 |
| Jan 28, 2026 | 133.62 | 133.74 | 133.03 | 133.35 | +0.05% | 550,005 |
| Jan 27, 2026 | 133.08 | 133.46 | 132.93 | 133.29 | +0.41% | 94,044 |
| Jan 26, 2026 | 132.34 | 133.00 | 132.34 | 132.74 | +0.51% | 102,977 |
| Jan 23, 2026 | 131.92 | 132.37 | 131.71 | 132.06 | +0.04% | 93,415 |
| Jan 22, 2026 | 132.13 | 132.40 | 131.64 | 132.01 | +0.53% | 107,975 |
| Jan 21, 2026 | 130.17 | 131.94 | 129.95 | 131.32 | +1.13% | 152,666 |
| Jan 20, 2026 | 130.64 | 131.20 | 129.70 | 129.85 | -2.05% | 141,830 |
| Jan 16, 2026 | 132.96 | 133.05 | 132.31 | 132.57 | -0.07% | 68,016 |
| Jan 15, 2026 | 133.13 | 133.30 | 132.51 | 132.66 | +0.25% | 93,754 |
| Jan 14, 2026 | 132.47 | 132.62 | 131.55 | 132.33 | -0.50% | 88,203 |
| Jan 13, 2026 | 133.38 | 133.44 | 132.56 | 132.99 | -0.19% | 270,581 |
| Jan 12, 2026 | 132.45 | 133.46 | 132.45 | 133.24 | +0.12% | 270,570 |
| Jan 9, 2026 | 132.45 | 133.27 | 132.15 | 133.08 | +0.67% | 101,956 |
| Jan 8, 2026 | 132.22 | 132.41 | 131.92 | 132.19 | -0.09% | 86,061 |
| Jan 7, 2026 | 132.79 | 133.12 | 132.25 | 132.31 | -0.31% | 92,347 |
| Jan 6, 2026 | 132.04 | 132.77 | 131.97 | 132.72 | +0.58% | 116,671 |
| Jan 5, 2026 | 131.67 | 132.25 | 131.67 | 131.96 | +0.69% | 95,449 |
| Jan 2, 2026 | 131.48 | 131.69 | 130.44 | 131.06 | +0.20% | 129,088 |
| Dec 31, 2025 | 131.80 | 131.80 | 130.73 | 130.80 | -0.72% | 226,058 |
| Dec 30, 2025 | 131.80 | 132.01 | 131.68 | 131.75 | -0.12% | 112,139 |
| Dec 29, 2025 | 131.83 | 132.06 | 131.58 | 131.91 | -0.64% | 69,981 |
| Dec 26, 2025 | 132.90 | 133.03 | 132.61 | 132.76 | -0.06% | 81,277 |
| Dec 24, 2025 | 132.40 | 132.88 | 132.33 | 132.84 | +0.39% | 45,845 |
| Dec 23, 2025 | 131.61 | 132.38 | 131.61 | 132.32 | +0.41% | 89,950 |
| Dec 22, 2025 | 131.54 | 131.84 | 131.37 | 131.78 | +0.68% | 101,354 |
| Dec 19, 2025 | 130.16 | 131.00 | 130.16 | 130.89 | +0.93% | 107,276 |
| Dec 18, 2025 | 129.89 | 130.51 | 129.42 | 129.68 | +0.82% | 96,268 |
| Dec 17, 2025 | 130.35 | 130.35 | 128.63 | 128.63 | -1.21% | 103,849 |
| Dec 16, 2025 | 130.25 | 130.50 | 129.41 | 130.20 | -0.21% | 98,309 |
| Dec 15, 2025 | 131.59 | 131.59 | 130.21 | 130.47 | -0.20% | 75,251 |
| Dec 12, 2025 | 132.05 | 132.20 | 130.39 | 130.73 | -1.13% | 115,430 |
| Dec 11, 2025 | 131.41 | 132.27 | 131.00 | 132.22 | +0.19% | 93,788 |
| Dec 10, 2025 | 131.06 | 132.21 | 130.80 | 131.97 | +0.69% | 72,120 |
| Dec 9, 2025 | 131.10 | 131.54 | 131.06 | 131.06 | -0.10% | 80,260 |
| Dec 8, 2025 | 131.77 | 131.77 | 130.82 | 131.19 | -0.29% | 61,248 |
| Dec 5, 2025 | 131.64 | 132.13 | 131.42 | 131.57 | +0.16% | 64,047 |
| Dec 4, 2025 | 131.60 | 131.60 | 130.80 | 131.36 | +0.02% | 77,360 |
| Dec 3, 2025 | 130.61 | 131.47 | 130.46 | 131.33 | +0.44% | 193,639 |
| Dec 2, 2025 | 130.93 | 131.20 | 130.44 | 130.75 | +0.14% | 128,818 |
| Dec 1, 2025 | 130.29 | 130.99 | 130.25 | 130.57 | -0.44% | 106,746 |
| Nov 28, 2025 | 130.62 | 131.15 | 130.54 | 131.15 | +0.58% | 47,266 |
| Nov 26, 2025 | 130.00 | 130.73 | 129.84 | 130.40 | +0.72% | 113,275 |
| Nov 25, 2025 | 128.17 | 129.66 | 127.65 | 129.47 | +0.93% | 97,017 |
| Nov 24, 2025 | 127.07 | 128.48 | 127.07 | 128.28 | +1.56% | 112,571 |
| Nov 21, 2025 | 125.59 | 127.28 | 124.67 | 126.31 | +0.97% | 87,144 |
| Nov 20, 2025 | 129.19 | 129.53 | 125.00 | 125.10 | -1.59% | 138,816 |
| Nov 19, 2025 | 126.81 | 127.94 | 126.35 | 127.12 | +0.36% | 105,847 |
| Nov 18, 2025 | 127.03 | 127.53 | 125.86 | 126.66 | -0.80% | 210,478 |
| Nov 17, 2025 | 128.52 | 129.17 | 127.01 | 127.68 | -0.99% | 193,693 |
Daily open, high, low, close and volume for BNY Mellon US Large Cap Core Equity ETF (BKLC). Showing 249 trading days. Unadjusted prices.