Skip to main content
BKFI logo

BNY Mellon Active Core Bond ETF

BKFINYSEARCABNY MellonFixed Income

$23.00Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$242.09M
Expense ratio
0.40%
Dividend yield
3.40%
Holdings
289
52-week range
$22.57$24.57
Volume (live)
-
Avg. volume (3M)
34.82K

BKFI ETF Historical Prices: BNY Mellon Active Core Bond ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

BKFI Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BKFI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BKFI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202622.9423.0022.9323.0023.0034.27K
Oct 15, 202622.9923.0222.9322.9422.9423.75K
Oct 14, 202622.7922.8722.7322.8622.8635.03K
Oct 13, 202622.9122.9122.7622.8222.8260.36K
Oct 12, 202622.7822.8422.7822.7922.796.73K
Oct 9, 202622.8722.8722.7322.7522.7539.57K
Oct 8, 202622.7222.9422.7222.8022.8041.58K
Oct 7, 202622.7022.7622.6922.7622.7655.99K
Oct 6, 202622.8322.8322.7322.7722.77313.32K
Oct 5, 202622.7322.7522.6622.7022.7035.65K
Oct 2, 202622.8222.8622.6922.7222.7231.91K
Oct 1, 202622.7822.8122.6722.7622.7680.37K
Sep 30, 202622.8222.8222.8222.8222.732.09K
Sep 29, 202622.9422.9422.7622.9022.8115.08K
Sep 28, 202622.8422.8522.7922.8422.7421.02K
Sep 25, 202622.9622.9722.8922.9722.8816.24K
Sep 24, 202623.0223.0622.9222.9322.8349.53K
Sep 23, 202623.0423.0423.0423.0422.9544
Sep 22, 202623.2123.2323.1823.2123.1227.38K
Sep 21, 202623.2523.2523.1923.2223.1315.49K
Sep 18, 202623.1923.1923.1623.1623.071.84K
Sep 17, 202623.2623.2723.2023.2723.1835.65K
Sep 16, 202623.1523.1923.1423.1423.058.04K
Sep 15, 202623.1523.1623.1323.1423.056.89K
Sep 14, 202623.1923.2123.1423.1923.1027.61K
Sep 11, 202623.1823.2623.1423.1423.059.68K
Sep 10, 202623.2423.2423.1823.2223.1323.86K
Sep 9, 202623.4123.4123.3023.3023.2112.57K
Sep 8, 202623.4023.4323.3623.3823.2919.99K
Sep 4, 202623.3923.4423.3823.3923.3017.82K
Sep 3, 202623.4023.4523.3923.4123.329.38K
Sep 2, 202623.4023.4023.3323.3523.2618.45K
Sep 1, 202623.3523.4323.3523.3623.2614.60K
Aug 31, 202623.5023.5323.4823.5023.3217.30K
Aug 28, 202623.6023.6023.5523.5523.375.01K
Aug 27, 202623.6323.6323.6023.6123.4310.87K
Aug 26, 202623.5223.6323.5223.6023.4224.65K
Aug 25, 202623.5923.6523.5823.6323.4517.87K
Aug 24, 202623.5423.5823.5223.5223.34105.11K
Aug 21, 202623.5523.5523.4723.5023.3214.53K
Aug 20, 202623.4223.5523.4223.5123.3351.06K
Aug 19, 202623.6523.6523.5823.6023.42174.02K
Aug 18, 202623.5123.5123.4623.5023.324.88K
Aug 17, 202623.5523.5523.4723.4923.3118.34K
Aug 14, 202623.5523.5623.5223.5423.369.81K
Aug 13, 202623.5823.6223.5823.6123.425.80K
Aug 12, 202623.5623.5723.5323.5323.35472
Aug 11, 202623.5023.5023.4923.5023.327.45K
Aug 10, 202623.5223.5223.5023.5023.315.01K
Aug 7, 202623.5623.5623.5623.5623.37259
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About BNY Mellon Active Core Bond ETF Historical Prices

What is OHLC data for BKFI?

OHLC stands for Open, High, Low, Close - the four key price points for BKFI during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BKFI?

The adjusted close price for BKFI is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BKFI price history go?

BKFI historical price data is available from the ETF's inception on Jan 11, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BKFI data?

BKFI historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BKFI?

Trading volume for BKFI indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.