BNY Mellon Women's Opportunities ETF (BKWO)
NASDAQ: BKWO · Real-Time Price · USD
37.80
-0.09 (-0.23%)
At close: Aug 15, 2025, 4:00 PM
37.80
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
BKWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.23% | 13 |
| Aug 14, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.03% | 27 |
| Aug 13, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 0.01% | 27 |
| Aug 12, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 0.95% | 36 |
| Aug 11, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | -0.53% | 36 |
| Aug 8, 2025 | 37.71 | 37.72 | 37.68 | 37.72 | 37.72 | 0.58% | 901 |
| Aug 7, 2025 | 37.51 | 37.51 | 37.50 | 37.50 | 37.50 | -0.28% | 103 |
| Aug 6, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 1.01% | 122 |
| Aug 5, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | -0.53% | 140 |
| Aug 4, 2025 | 37.39 | 37.43 | 37.39 | 37.43 | 37.43 | 1.73% | 329 |
| Aug 1, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | 336 |
| Jul 31, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | 0.02% | 3 |
| Jul 30, 2025 | 37.32 | 37.39 | 37.32 | 37.39 | 37.39 | 0.08% | 115 |
| Jul 29, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -0.17% | 33 |
| Jul 28, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 0.10% | 37 |
| Jul 25, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 0.42% | 7 |
| Jul 24, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 0.57% | 15 |
| Jul 23, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 0.78% | 108 |
| Jul 22, 2025 | 37.01 | 37.01 | 36.73 | 36.73 | 36.73 | -0.07% | 219 |
| Jul 21, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -0.20% | 42 |
| Jul 18, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 0.09% | 2 |
| Jul 17, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.72% | 8 |
| Jul 16, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.11% | 5 |
| Jul 15, 2025 | 36.52 | 36.52 | 36.49 | 36.49 | 36.49 | -0.29% | 254 |
| Jul 14, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.25% | 252 |
| Jul 11, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -0.45% | 116 |
| Jul 10, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.15% | 21 |
| Jul 9, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 0.73% | 14 |
| Jul 8, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -0.52% | 18 |
| Jul 7, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -0.46% | 84 |
| Jul 3, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 0.99% | 7 |
| Jul 2, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.19% | 32 |
| Jul 1, 2025 | 36.42 | 36.42 | 36.28 | 36.28 | 36.28 | -0.65% | 332 |
| Jun 30, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 0.71% | 31 |
| Jun 27, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.43% | 35 |
| Jun 26, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.76% | 7 |
| Jun 25, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -0.58% | 6 |
| Jun 24, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 35.82 | 1.52% | 47 |
| Jun 23, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.28 | 0.74% | 49 |
| Jun 20, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.02 | -0.05% | 42 |
| Jun 18, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.04 | -0.12% | 18 |
| Jun 17, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.08 | -0.56% | 18 |
| Jun 16, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.28 | 1.23% | 61 |
| Jun 13, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 34.85 | -1.33% | 2 |
| Jun 12, 2025 | 35.46 | 35.54 | 35.46 | 35.54 | 35.32 | 0.27% | 360 |
| Jun 11, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.23 | -0.25% | 291 |
| Jun 10, 2025 | 35.48 | 35.54 | 35.48 | 35.54 | 35.32 | 0.19% | 291 |
| Jun 9, 2025 | 35.51 | 35.60 | 35.47 | 35.47 | 35.25 | -0.31% | 2,832 |
| Jun 6, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.36 | 1.24% | 11 |
| Jun 5, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 34.93 | -0.32% | 1 |