Skip to content

Subscriptions are live.

Plans
Logo
Start Free

BMOP Historical Prices

BNY Mellon Municipal Opportunities ETF · daily open, high, low, close & volume

Trading days
201
Period high
25.28
Period low
23.25
Period change
-3.67%
DateOpenHighLowCloseChangeVolume
Oct 29, 202624.0024.0323.9824.00+0.15%384,313
Oct 28, 202624.0324.0323.9423.96-0.13%507,292
Oct 27, 202624.0024.0323.9724.00+0.06%305,718
Oct 26, 202623.9724.0123.9523.98+0.25%267,035
Oct 23, 202623.9123.9523.8923.92+0.19%549,754
Oct 22, 202623.8223.8923.8223.87+0.70%462,586
Oct 21, 202623.7123.7523.6823.71+0.15%399,243
Oct 20, 202623.7323.7523.6623.67-0.12%369,352
Oct 19, 202623.7023.7523.6723.70-0.13%594,937
Oct 16, 202623.7223.7523.6823.73+0.13%358,077
Oct 15, 202623.7823.7823.6723.70+0.55%489,169
Oct 14, 202623.4423.5923.4223.57+0.00%541,552
Oct 13, 202623.4423.6323.4423.57+0.64%1,326,034
Oct 12, 202623.4423.4923.3423.42-0.09%709,376
Oct 9, 202623.4323.5023.4023.44+0.52%432,703
Oct 8, 202623.2723.3523.2523.32-0.05%775,097
Oct 7, 202623.4023.4323.3023.33-0.66%1,183,146
Oct 6, 202623.5223.5423.4723.48-0.19%214,539
Oct 5, 202623.5223.5923.4623.53-0.02%280,378
Oct 2, 202623.6023.7123.5323.54-0.10%449,828
Oct 1, 202623.5823.6323.4023.56+0.06%472,599
Sep 30, 202623.3523.6523.3523.55+0.96%576,248
Sep 29, 202623.2623.4023.2623.32-0.30%1,352,557
Sep 28, 202623.5923.6423.3423.39-0.72%372,044
Sep 25, 202623.7723.7723.5423.56-0.74%387,741
Sep 24, 202623.8223.8723.7123.73-0.23%402,268
Sep 23, 202624.0724.0723.7523.79-0.67%387,334
Sep 22, 202624.0124.0423.8923.95-0.13%637,565
Sep 21, 202624.0524.0723.9823.98-0.08%365,890
Sep 18, 202624.0424.1024.0024.00-0.29%157,580
Sep 17, 202624.0524.0924.0124.07+0.50%212,010
Sep 16, 202624.0124.0523.9523.95-0.29%120,140
Sep 15, 202624.1524.1524.0024.02-0.04%186,420
Sep 14, 202624.0324.1624.0324.03-0.08%118,831
Sep 11, 202624.0324.1724.0324.05+0.21%151,863
Sep 10, 202624.1724.1824.0024.00-1.11%126,435
Sep 9, 202624.3524.3524.2124.27-0.12%140,389
Sep 8, 202624.3124.3524.3024.30-0.31%99,812
Sep 4, 202624.3624.3924.3624.38-0.12%93,227
Sep 3, 202624.4124.4324.3824.41-0.14%165,294
Sep 2, 202624.3624.4424.3524.44-0.65%209,213
Aug 31, 202624.5624.6124.5624.60-0.15%137,933
Aug 28, 202624.5724.6624.5724.64+0.06%145,485
Aug 27, 202624.6224.6824.6024.62-0.12%161,449
Aug 26, 202624.6024.6824.6024.65+0.00%69,570
Aug 25, 202624.6624.6924.6324.65-0.20%82,795
Aug 24, 202624.6224.7024.6224.70+0.06%151,338
Aug 21, 202624.6524.7124.6524.68-0.04%73,864
Aug 20, 202624.7124.7224.6524.70-0.18%84,850
Aug 19, 202624.6424.7724.6424.74+0.16%183,538
Aug 18, 202624.6524.7024.6224.70-0.15%91,744
Aug 17, 202624.7524.7724.7224.74-0.01%49,492
Aug 14, 202624.8324.8324.7424.74-0.40%73,544
Aug 13, 202624.7724.8624.7724.84+0.18%182,571
Aug 12, 202624.7724.8224.7224.80+0.01%92,037
Aug 11, 202624.7824.8124.7424.79+0.15%192,728
Aug 10, 202624.7624.7924.7024.75-0.10%110,426
Aug 7, 202624.7724.8324.7424.78+0.51%73,004
Aug 6, 202624.6524.7124.6524.66-0.08%64,594
Aug 5, 202624.6924.7124.6524.68+0.02%94,244
Aug 4, 202624.6424.6924.5924.67+0.20%124,858
Aug 3, 202624.7024.7024.5724.62-0.14%47,140
Jul 31, 202624.6424.6924.6424.66-0.24%45,139
Jul 30, 202624.8124.8124.6724.72-0.32%111,071
Jul 29, 202624.7924.8524.7824.80-0.02%125,507
Jul 28, 202624.8124.8324.7824.80+0.04%58,040
Jul 27, 202624.7824.8324.7424.79+0.16%123,524
Jul 24, 202624.6424.8024.6324.75-0.08%71,299
Jul 23, 202624.8224.8224.6624.77-0.26%184,448
Jul 22, 202624.9024.9024.8324.84-0.18%33,575
Jul 21, 202624.9624.9624.8524.88-0.14%74,393
Jul 20, 202624.9724.9824.9124.91-0.14%52,852
Jul 17, 202624.9724.9724.9124.95+0.04%61,135
Jul 16, 202625.0325.0424.9224.94-0.28%68,430
Jul 15, 202624.9925.0424.9925.01-0.28%54,157
Jul 14, 202625.1125.1125.0125.08+0.12%101,319
Jul 13, 202625.1525.1525.0125.05-0.12%94,542
Jul 10, 202625.1225.1325.0125.08+0.08%91,141
Jul 9, 202625.0525.0825.0025.06+0.08%76,940
Jul 8, 202625.0825.0824.9825.04-0.16%78,425
Jul 7, 202625.1425.1425.0625.08-0.20%70,297
Jul 6, 202625.1825.1825.0825.13-0.12%71,682
Jul 2, 202625.1225.1625.0725.16+0.16%49,256
Jul 1, 202625.0925.1225.0425.12-0.36%47,195
Jun 30, 202625.2325.2325.1725.21+0.10%100,330
Jun 29, 202625.1225.2125.1225.18+0.12%257,883
Jun 26, 202625.1625.1825.1125.16+0.22%82,111
Jun 25, 202625.0825.1525.0825.10-0.14%80,454
Jun 24, 202625.0925.1625.0725.14+0.18%68,098
Jun 23, 202625.0325.1125.0325.09+0.08%52,934
Jun 22, 202625.0525.0824.9725.07+0.04%207,529
Jun 18, 202625.0325.0825.0125.06+0.16%286,018
Jun 17, 202625.0425.0724.9725.02-0.12%61,679
Jun 16, 202625.0425.0624.9925.05+0.08%73,160
Jun 15, 202625.0925.0924.9925.03-0.04%47,373
Jun 12, 202625.0125.0424.9625.04-0.04%46,068
Jun 11, 202625.0025.0524.9625.05+0.32%142,123
Jun 10, 202625.0625.0624.9324.97-0.16%385,351
Jun 9, 202625.0125.0324.9725.01+0.28%176,061
Jun 8, 202625.0125.0124.9024.94+0.00%97,015
Jun 5, 202625.0125.0124.7824.94-0.26%86,744
Jun 4, 202625.0125.0224.9625.00+0.20%93,708
Jun 3, 202624.9925.0024.9424.96-0.07%67,136
Jun 2, 202624.9924.9924.9424.98+0.26%93,111
Jun 1, 202624.9424.9424.8524.91-0.26%327,711
May 29, 202624.9724.9824.9424.98+0.28%95,572
May 28, 202625.0025.0024.8424.91+0.14%130,311
May 27, 202624.8524.9424.8024.87+0.08%153,443
May 26, 202624.8024.8524.7624.85+0.61%160,604
May 22, 202624.7124.7124.6524.70+0.10%75,437
May 21, 202624.6124.7024.6024.68+0.00%106,530
May 20, 202624.6224.6924.5824.68+0.37%82,422
May 19, 202624.7124.7524.5524.59-0.51%126,987
May 18, 202624.9424.9424.6824.71+0.22%87,170
May 15, 202624.8224.8224.6424.66-0.70%52,863
May 14, 202624.8124.8824.8024.83+0.14%123,643
May 13, 202624.8524.8524.7924.80-0.18%76,889
May 12, 202624.8524.9024.8224.84-0.30%123,492
May 11, 202624.8624.9624.8624.91+0.09%32,774
May 8, 202624.8724.9124.8724.89+0.09%79,458
May 7, 202624.8524.9524.8524.87-0.05%83,148
May 6, 202624.8724.9524.8424.88+0.22%83,104
May 5, 202624.8224.9024.7824.83+0.08%78,994
May 4, 202624.8624.8724.7824.81-0.10%141,815
May 1, 202624.7924.8624.7924.83-0.20%73,786
Apr 30, 202624.8324.8924.8324.88+0.12%120,018
Apr 29, 202624.8624.9124.8224.86-0.18%104,203
Apr 28, 202624.8824.9624.8624.90-0.20%210,518
Apr 27, 202624.9325.0024.9224.95-0.02%103,653
Apr 24, 202624.9124.9524.9024.95+0.12%100,229
Apr 23, 202624.9524.9524.9024.93+0.05%362,706
Apr 22, 202624.8824.9424.8824.91+0.06%36,720
Apr 21, 202624.9124.9524.8824.90-0.15%92,843
Apr 20, 202624.9624.9624.8924.94+0.03%253,566
Apr 17, 202624.8324.9624.8324.93+0.42%108,256
Apr 16, 202624.8324.8624.8024.82+0.04%231,240
Apr 15, 202624.8424.9024.8124.82-0.08%98,093
Apr 14, 202624.8424.9424.8224.84-0.08%63,402
Apr 13, 202624.8324.9224.7724.86+0.08%143,439
Apr 10, 202624.8324.9324.8124.84-0.02%226,936
Apr 9, 202624.8224.8624.8024.84+0.10%140,228
Apr 8, 202624.8124.8624.7624.82+0.67%122,771
Apr 7, 202624.6724.7024.6424.65-0.20%94,636
Apr 6, 202624.6824.7624.6224.70+0.06%130,842
Apr 2, 202624.6224.6824.6024.68+0.30%115,626
Apr 1, 202624.6024.6624.6024.61-0.08%109,773
Mar 31, 202624.5324.7224.5324.63+0.39%204,060
Mar 30, 202624.4524.5924.4524.54+0.31%170,043
Mar 27, 202624.4724.4824.4224.46-0.16%83,245
Mar 26, 202624.5224.5624.4324.50+0.02%104,670
Mar 25, 202624.5024.5224.4724.50+0.18%118,087
Mar 24, 202624.5924.5924.4424.45-0.61%186,412
Mar 23, 202624.6124.6624.5724.60+0.14%124,971
Mar 20, 202624.7724.8624.5624.56-0.75%139,875
Mar 19, 202624.7924.8924.7224.75-0.26%249,771
Mar 18, 202624.9024.9024.7924.82-0.12%184,974
Mar 17, 202624.8224.8624.7924.84+0.08%281,793
Mar 16, 202624.8524.8624.7624.82+0.16%171,959
Mar 13, 202624.7624.8124.7324.79+0.24%125,181
Mar 12, 202624.7924.8924.7024.73-0.34%80,442
Mar 11, 202625.2325.2324.7924.81-0.18%32,256
Mar 10, 202624.8624.9824.8424.86-0.14%109,357
Mar 9, 202624.8624.9124.8524.89-0.04%56,165
Mar 6, 202624.9725.0324.8624.90+0.04%173,235
Mar 5, 202624.9024.9624.8724.89-0.29%159,901
Mar 4, 202624.9325.0224.8924.96+0.11%132,206
Mar 3, 202624.9725.0424.9224.93-0.66%162,295
Mar 2, 202625.1125.1225.0825.10-0.52%94,867
Feb 27, 202625.2025.2825.1725.23+0.18%49,951
Feb 26, 202625.1425.2125.1325.18+0.05%259,209
Feb 25, 202625.1425.2125.1025.17+0.03%120,899
Feb 24, 202625.1025.2125.1025.16+0.04%51,459
Feb 23, 202625.0825.1625.0525.16+0.16%70,809
Feb 20, 202625.0825.1325.0425.11+0.16%90,804
Feb 19, 202625.0625.0925.0325.07-0.02%105,294
Feb 18, 202625.0525.1125.0125.08-0.04%72,859
Feb 17, 202625.0525.1325.0025.09+0.06%29,015
Feb 13, 202625.0225.1325.0125.07+0.26%54,930
Feb 12, 202624.9725.0224.9425.01+0.08%108,175
Feb 11, 202625.0025.0124.9224.99-0.12%62,660
Feb 10, 202624.9625.0424.9625.02+0.14%124,725
Feb 9, 202625.0125.0124.9524.98+0.02%141,132
Feb 6, 202625.0025.0024.9124.98+0.00%164,166
Feb 5, 202624.9825.0624.9124.98-0.04%69,737
Feb 4, 202624.9025.0124.8924.99+0.23%218,938
Feb 3, 202624.9025.0024.9024.93+0.07%197,494
Feb 2, 202624.8924.9624.8624.91+0.00%121,943
Jan 30, 202624.9624.9824.8924.91-0.06%93,513
Jan 29, 202624.8924.9824.8724.93+0.08%192,929
Jan 28, 202624.8124.9824.8124.91-0.06%63,860
Jan 27, 202624.9324.9524.8424.93+0.10%157,057
Jan 26, 202624.8124.9624.8124.90+0.02%57,128
Jan 23, 202624.8824.9524.8224.89+0.08%84,080
Jan 22, 202624.8424.9124.8324.88+0.06%99,754
Jan 21, 202624.8624.9124.7824.86-0.04%113,254
Jan 20, 202624.8624.8724.8324.87-0.40%118,930
Jan 16, 202624.9325.0124.9024.97+0.16%210,679
Jan 15, 202624.9724.9724.9024.93+0.06%103,130
Jan 14, 202624.9224.9524.8824.91+0.16%150,953
Jan 13, 202624.9324.9324.1024.88-0.16%249,567
Jan 12, 202624.8824.9124.8824.91-334

Daily open, high, low, close and volume for BNY Mellon Municipal Opportunities ETF (BMOP). Showing 201 trading days. Unadjusted prices.