BNY Mellon US Large Cap Core Equity ETF (BKLC)

BKLC
🏛️ Vereinigte Staaten →
127.47
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 127.10 127.57 126.75 127.47 0.1M
2025-09-25 126.78 127.00 126.16 126.77 0.1M
2025-09-24 128.10 128.10 127.18 127.33 0.2M
2025-09-23 128.56 128.59 127.60 127.84 0.1M
2025-09-22 127.68 128.62 127.67 128.54 0.1M
2025-09-19 127.71 128.02 127.30 127.96 0.1M
2025-09-18 127.24 127.66 127.05 127.25 0.1M
2025-09-17 126.79 127.09 125.71 126.67 0.1M
2025-09-16 127.10 127.10 126.64 126.76 0.0M
2025-09-15 126.71 126.95 126.65 126.89 0.1M
2025-09-12 126.32 126.55 126.18 126.19 0.1M
2025-09-11 125.60 126.41 125.57 126.22 0.1M
2025-09-10 125.60 125.76 124.96 125.32 0.2M
2025-09-09 124.64 124.93 124.28 124.84 0.1M
2025-09-08 124.51 124.75 124.25 124.58 0.4M
2025-09-05 125.04 125.13 123.40 124.12 0.1M
2025-09-04 123.68 124.57 123.51 124.57 1.1M
2025-09-03 123.35 123.61 122.89 123.52 0.1M
2025-09-02 122.18 122.90 121.80 122.90 0.1M
2025-08-29 124.25 124.25 123.43 123.64 0.2M
2025-08-28 124.18 124.60 123.91 124.45 0.1M
2025-08-27 123.68 124.15 123.68 124.04 0.1M
2025-08-26 123.18 123.77 123.03 123.76 0.1M
2025-08-25 123.48 123.72 123.19 123.22 0.1M
2025-08-22 122.27 123.96 122.22 123.72 0.1M
2025-08-21 121.96 122.25 121.51 121.86 0.1M
2025-08-20 122.56 122.56 121.29 122.31 0.1M
2025-08-19 123.39 123.48 122.39 122.59 0.1M
2025-08-18 123.31 123.46 123.21 123.44 0.1M
2025-08-15 123.90 123.90 123.30 123.33 0.1M
2025-08-14 123.28 123.78 123.23 123.60 0.1M
2025-08-13 123.79 123.94 123.22 123.61 0.1M
2025-08-12 122.52 123.35 122.20 123.26 0.1M
2025-08-11 122.32 122.65 121.82 121.96 0.1M
2025-08-08 121.77 122.40 121.77 122.24 0.1M
2025-08-07 122.12 122.21 120.72 121.42 0.1M
2025-08-06 120.74 121.57 120.59 121.46 0.1M
2025-08-05 121.24 121.39 120.39 120.58 0.1M
2025-08-04 119.97 121.14 119.97 121.08 0.1M
2025-08-01 120.20 120.20 118.84 119.20 0.2M
2025-07-31 122.77 122.77 121.12 121.78 0.2M
2025-07-30 121.93 122.27 121.19 121.76 0.1M
2025-07-29 122.48 122.48 121.67 121.86 0.1M
2025-07-28 122.32 122.42 121.94 122.22 0.1M
2025-07-25 121.73 122.29 121.72 122.20 0.1M
2025-07-24 121.73 121.98 121.60 121.64 0.0M
2025-07-23 121.09 121.54 120.75 121.54 0.1M
2025-07-22 120.72 120.72 120.12 120.62 0.1M
2025-07-21 120.66 121.17 120.58 120.64 1.0M
2025-07-18 120.78 120.78 120.21 120.46 0.1M
2025-07-17 119.80 120.54 119.80 120.48 0.1M
2025-07-16 119.62 119.83 118.65 119.76 0.1M
2025-07-15 120.38 120.38 119.32 119.32 0.1M
2025-07-14 119.42 119.88 119.26 119.74 0.1M
2025-07-11 119.41 119.74 119.14 119.50 0.1M
2025-07-10 119.73 120.13 119.42 119.99 0.1M
2025-07-09 119.32 119.74 119.09 119.61 0.0M
2025-07-08 119.24 119.27 118.79 118.89 0.1M
2025-07-07 119.49 119.65 118.53 119.02 0.1M
2025-07-03 119.40 120.07 119.40 119.96 0.1M
2025-07-02 118.37 118.98 118.26 118.89 0.1M
2025-07-01 118.20 118.62 118.00 118.33 0.1M
2025-06-30 118.79 119.07 118.39 118.43 0.2M
2025-06-27 117.94 118.54 117.50 118.27 0.2M
2025-06-26 117.09 117.76 116.98 117.70 0.2M
2025-06-25 116.98 117.06 116.47 116.76 0.1M
2025-06-24 116.13 116.84 116.08 116.71 0.1M
2025-06-23 114.30 115.34 113.99 115.31 0.1M
2025-06-20 115.12 115.17 114.04 114.20 0.1M
2025-06-18 114.71 115.28 114.38 114.58 0.1M
2025-06-17 115.06 115.28 114.46 114.60 0.1M
2025-06-16 115.07 115.81 115.07 115.53 0.1M
2025-06-13 114.70 115.30 114.11 114.43 0.1M
2025-06-12 115.01 115.65 115.01 115.62 0.1M
2025-06-11 115.81 115.95 114.94 115.29 0.2M
2025-06-10 115.09 115.63 114.87 115.60 0.2M
2025-06-09 115.04 115.22 114.73 114.93 0.2M
2025-06-06 114.72 115.10 114.47 114.90 0.1M
2025-06-05 114.57 114.84 113.35 113.74 0.2M
2025-06-04 114.45 114.60 114.13 114.28 0.1M
2025-06-03 113.58 114.40 113.55 114.25 0.1M
2025-06-02 112.64 113.66 112.20 113.66 0.2M
2025-05-30 112.77 113.34 111.74 113.34 0.5M
2025-05-29 113.64 113.64 112.32 113.00 0.1M
2025-05-28 113.26 113.39 112.52 112.53 0.1M
2025-05-27 112.20 113.22 111.93 113.11 0.1M
2025-05-23 110.25 111.36 110.24 110.84 0.1M
2025-05-22 111.58 112.34 111.40 111.68 0.1M
2025-05-21 112.68 113.42 111.43 111.66 0.2M
2025-05-20 113.53 113.71 112.89 113.43 0.1M
2025-05-19 112.50 114.32 112.50 113.84 6.0M
2025-05-16 113.20 113.76 112.90 113.66 0.1M
2025-05-15 112.02 113.06 111.98 112.89 0.1M
2025-05-14 112.56 112.72 112.07 112.52 0.2M
2025-05-13 111.66 112.70 111.51 112.39 0.3M
2025-05-12 111.18 111.50 110.32 111.50 0.3M
2025-05-09 108.41 108.54 107.70 107.93 0.1M
2025-05-08 108.12 109.04 107.52 107.93 0.1M
2025-05-07 107.00 107.43 106.58 107.20 0.1M
2025-05-06 106.70 107.51 106.48 106.88 0.1M
2025-05-05 107.54 108.30 107.50 107.59 0.3M
2025-05-02 107.89 108.65 107.53 108.34 0.1M
2025-05-01 107.13 107.81 106.61 106.78 0.0M
2025-04-30 104.57 106.31 103.48 105.80 0.3M
2025-04-29 104.82 106.09 104.82 105.83 0.1M
2025-04-28 105.42 105.71 104.23 105.22 0.0M
2025-04-25 104.37 105.26 104.06 105.13 0.1M
2025-04-24 102.45 104.51 102.27 104.22 0.3M
2025-04-23 103.13 104.13 101.99 102.26 0.1M
2025-04-22 99.15 101.03 99.01 100.51 0.1M
2025-04-21 99.49 99.49 97.02 98.12 0.1M
2025-04-17 100.67 101.32 99.98 100.50 0.1M
2025-04-16 101.40 101.99 99.21 100.20 0.1M
2025-04-15 102.90 103.52 102.40 102.85 0.2M
2025-04-14 103.80 103.80 101.80 102.69 0.2M
2025-04-11 99.80 102.17 99.37 101.76 0.1M
2025-04-10 101.46 101.60 97.26 100.12 0.1M
2025-04-09 94.08 104.08 94.03 103.70 0.2M
2025-04-08 99.53 100.00 93.26 94.74 0.2M
2025-04-07 93.06 99.85 91.90 96.20 0.4M
2025-04-04 99.75 100.08 96.15 96.34 6.6M
2025-04-03 103.94 104.42 102.38 102.52 0.2M
2025-04-02 105.86 108.14 105.83 107.72 0.2M
2025-04-01 106.22 107.30 105.54 107.02 0.2M
2025-03-31 105.10 107.04 104.60 106.32 0.3M
2025-03-28 108.21 108.27 106.22 106.40 0.1M
2025-03-27 108.57 109.26 108.21 108.48 0.0M
2025-03-26 110.20 110.32 108.66 108.97 0.1M
2025-03-25 110.30 110.50 109.99 110.34 0.1M
2025-03-24 109.32 110.14 109.32 109.96 0.1M
2025-03-21 107.06 108.20 106.93 108.12 0.1M
2025-03-20 107.57 108.93 107.57 108.06 0.1M
2025-03-19 107.41 108.95 107.16 108.18 0.2M
2025-03-18 107.80 107.90 106.69 106.99 0.1M
2025-03-17 107.32 108.74 107.32 108.28 0.1M
2025-03-14 106.09 108.10 106.09 107.44 0.0M
2025-03-13 106.54 106.60 104.86 105.24 0.1M
2025-03-12 107.26 107.26 105.78 106.72 0.1M
2025-03-11 106.56 107.28 105.23 106.10 0.1M
2025-03-10 108.32 108.52 106.00 106.90 0.1M
2025-03-07 109.10 110.11 108.00 109.94 0.4M
2025-03-06 110.04 110.87 108.89 109.36 0.1M
2025-03-05 110.30 111.81 109.64 111.57 0.1M
2025-03-04 110.74 111.85 109.27 110.34 0.2M
2025-03-03 113.96 114.14 110.89 111.66 0.1M
2025-02-28 111.86 113.66 111.37 113.59 0.1M
2025-02-27 114.17 114.24 111.76 111.86 0.1M
2025-02-26 113.92 114.62 113.20 113.66 0.1M
2025-02-25 114.15 114.24 112.80 113.58 0.1M
2025-02-24 115.22 115.37 114.06 114.13 0.2M
2025-02-21 116.95 116.95 114.78 114.88 0.1M
2025-02-20 117.23 117.23 116.30 116.96 0.1M
2025-02-19 116.92 117.50 116.86 117.40 0.1M
2025-02-18 117.20 117.26 116.70 117.26 0.1M
2025-02-14 116.98 117.12 116.82 116.98 0.2M
2025-02-13 116.00 116.98 115.74 116.96 0.1M
2025-02-12 114.94 115.84 114.88 115.74 0.1M
2025-02-11 115.64 116.16 115.64 116.00 0.1M
2025-02-10 115.92 116.15 115.62 115.98 0.1M
2025-02-07 116.45 116.66 115.13 115.27 0.2M
2025-02-06 116.24 116.29 115.60 116.29 0.1M
2025-02-05 115.25 115.92 114.96 115.92 0.1M
2025-02-04 114.67 115.50 114.58 115.45 0.1M
2025-02-03 113.57 115.04 113.23 114.66 0.1M
2025-01-31 116.50 116.93 115.30 115.44 0.1M
2025-01-30 115.81 116.25 115.30 115.90 0.1M
2025-01-29 115.69 115.70 114.90 115.26 0.1M
2025-01-28 115.06 115.98 114.40 115.84 0.2M
2025-01-27 113.96 114.84 113.82 114.74 0.1M
2025-01-24 116.90 117.07 116.29 116.52 0.1M
2025-01-23 116.08 116.84 116.00 116.84 0.1M
2025-01-22 116.12 116.48 115.98 116.19 0.1M
2025-01-21 115.05 115.52 114.69 115.52 0.4M
2025-01-17 114.38 114.79 114.16 114.38 0.1M
2025-01-16 113.78 113.78 113.19 113.34 0.1M
2025-01-15 113.04 113.67 112.87 113.50 0.1M
2025-01-14 111.88 111.95 110.78 111.45 0.1M
2025-01-13 110.17 111.31 110.15 111.24 0.1M
2025-01-10 112.11 112.11 110.75 111.08 0.1M
2025-01-08 112.69 112.98 111.96 112.84 0.0M
2025-01-07 114.28 114.28 112.30 112.62 0.0M
2025-01-06 114.16 114.79 113.71 113.94 0.1M
2025-01-03 112.44 113.39 112.39 113.19 0.1M
2025-01-02 112.74 113.01 111.07 111.86 0.1M