BNY Mellon US Small Cap Core Equity ETF (BKSE)
NYSEARCA: BKSE · Real-Time Price · USD
109.06
0.00 (0.00%)
Sep 16, 2025, 4:00 PM EDT - Market open
BKSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 108.63 | 109.06 | 108.42 | 109.06 | 109.06 | -0.04% | 1,256 |
| Sep 15, 2025 | 109.20 | 109.31 | 109.11 | 109.11 | 109.11 | 0.03% | 647 |
| Sep 12, 2025 | 109.68 | 109.68 | 109.07 | 109.07 | 109.07 | -1.04% | 1,535 |
| Sep 11, 2025 | 109.43 | 110.22 | 109.43 | 110.22 | 110.22 | 1.81% | 943 |
| Sep 10, 2025 | 108.77 | 108.94 | 108.26 | 108.26 | 108.26 | -0.15% | 2,002 |
| Sep 9, 2025 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | -0.57% | 173 |
| Sep 8, 2025 | 108.31 | 109.05 | 108.31 | 109.05 | 109.05 | 0.04% | 36,059 |
| Sep 5, 2025 | 109.22 | 109.22 | 108.47 | 109.00 | 109.00 | 0.51% | 1,398 |
| Sep 4, 2025 | 107.44 | 108.44 | 107.36 | 108.44 | 108.44 | 1.30% | 2,036 |
| Sep 3, 2025 | 107.50 | 107.50 | 106.81 | 107.05 | 107.05 | -0.18% | 925 |
| Sep 2, 2025 | 106.28 | 107.25 | 106.24 | 107.25 | 107.25 | -0.43% | 1,516 |
| Aug 29, 2025 | 107.89 | 107.89 | 107.56 | 107.71 | 107.71 | -0.50% | 5,058 |
| Aug 28, 2025 | 108.18 | 108.25 | 108.01 | 108.25 | 108.25 | 0.07% | 506 |
| Aug 27, 2025 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | 0.79% | 317 |
| Aug 26, 2025 | 106.91 | 107.52 | 106.91 | 107.32 | 107.32 | 0.32% | 1,053 |
| Aug 25, 2025 | 107.44 | 107.45 | 106.98 | 106.98 | 106.98 | -0.93% | 2,475 |
| Aug 22, 2025 | 106.00 | 108.06 | 106.00 | 107.99 | 107.99 | 3.81% | 2,540 |
| Aug 21, 2025 | 103.76 | 104.02 | 103.76 | 104.02 | 104.02 | 0.09% | 614 |
| Aug 20, 2025 | 103.67 | 103.93 | 103.36 | 103.93 | 103.93 | -0.37% | 796 |
| Aug 19, 2025 | 104.31 | 104.32 | 104.31 | 104.32 | 104.32 | -0.52% | 374 |
| Aug 18, 2025 | 104.69 | 104.87 | 104.69 | 104.86 | 104.86 | 0.33% | 962 |
| Aug 15, 2025 | 105.24 | 105.24 | 104.49 | 104.52 | 104.52 | -0.76% | 1,970 |
| Aug 14, 2025 | 104.94 | 105.32 | 104.82 | 105.32 | 105.32 | -1.16% | 920 |
| Aug 13, 2025 | 105.31 | 106.56 | 105.03 | 106.56 | 106.56 | 2.33% | 3,265 |
| Aug 12, 2025 | 102.87 | 104.13 | 102.87 | 104.13 | 104.13 | 3.02% | 1,060 |
| Aug 11, 2025 | 101.90 | 101.90 | 101.07 | 101.07 | 101.07 | -0.14% | 1,169 |
| Aug 8, 2025 | 101.36 | 101.49 | 101.21 | 101.21 | 101.21 | 0.30% | 2,861 |
| Aug 7, 2025 | 102.02 | 102.02 | 100.61 | 100.91 | 100.91 | -0.29% | 3,457 |
| Aug 6, 2025 | 101.18 | 101.23 | 101.14 | 101.21 | 101.21 | -0.42% | 1,411 |
| Aug 5, 2025 | 101.17 | 101.64 | 100.67 | 101.64 | 101.64 | 0.51% | 1,618 |
| Aug 4, 2025 | 100.06 | 101.12 | 99.90 | 101.12 | 101.12 | 1.81% | 1,287 |
| Aug 1, 2025 | 99.02 | 99.60 | 99.02 | 99.32 | 99.32 | -1.74% | 2,024 |
| Jul 31, 2025 | 101.74 | 101.74 | 101.08 | 101.08 | 101.08 | -1.02% | 949 |
| Jul 30, 2025 | 103.06 | 103.44 | 101.86 | 102.13 | 102.13 | -0.57% | 1,296 |
| Jul 29, 2025 | 103.40 | 103.40 | 102.48 | 102.72 | 102.72 | -0.51% | 847 |
| Jul 28, 2025 | 104.01 | 104.01 | 103.15 | 103.24 | 103.24 | -0.22% | 928 |
| Jul 25, 2025 | 103.17 | 103.47 | 103.06 | 103.47 | 103.47 | 0.50% | 1,387 |
| Jul 24, 2025 | 103.93 | 103.93 | 102.96 | 102.96 | 102.96 | -1.31% | 1,531 |
| Jul 23, 2025 | 103.84 | 104.33 | 103.84 | 104.33 | 104.33 | 1.05% | 3,145 |
| Jul 22, 2025 | 102.15 | 103.24 | 102.15 | 103.24 | 103.24 | 1.23% | 1,900 |
| Jul 21, 2025 | 102.99 | 103.19 | 101.96 | 101.99 | 101.99 | -0.52% | 633,356 |
| Jul 18, 2025 | 103.49 | 103.49 | 102.53 | 102.53 | 102.53 | -0.49% | 1,078 |
| Jul 17, 2025 | 102.95 | 103.22 | 102.77 | 103.03 | 103.03 | 1.39% | 1,808 |
| Jul 16, 2025 | 101.23 | 101.75 | 100.12 | 101.62 | 101.62 | 0.73% | 4,223 |
| Jul 15, 2025 | 102.39 | 102.39 | 100.88 | 100.88 | 100.88 | -1.83% | 2,975 |
| Jul 14, 2025 | 102.44 | 102.77 | 102.26 | 102.76 | 102.76 | 0.35% | 3,194 |
| Jul 11, 2025 | 102.57 | 102.74 | 102.40 | 102.40 | 102.40 | -1.21% | 1,444 |
| Jul 10, 2025 | 103.02 | 104.13 | 102.82 | 103.66 | 103.66 | 0.74% | 3,035 |
| Jul 9, 2025 | 102.56 | 102.90 | 102.16 | 102.90 | 102.90 | 0.89% | 2,471 |
| Jul 8, 2025 | 101.59 | 102.27 | 101.59 | 102.00 | 102.00 | 0.80% | 6,787 |