BNY Mellon US Small Cap Core Equity ETF (BKSE)
NYSEARCA: BKSE · Real-Time Price · USD
106.84
-3.46 (-3.14%)
At close: Oct 10, 2025, 4:00 PM EDT
106.84
0.00 (0.00%)
After-hours: Oct 10, 2025, 4:10 PM EDT
BKSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 110.60 | 110.72 | 110.40 | 110.10 | - | -0.18% | 1,075 |
| Oct 9, 2025 | 111.38 | 111.38 | 109.97 | 110.30 | 110.30 | -0.95% | 943 |
| Oct 8, 2025 | 110.99 | 111.36 | 110.99 | 111.36 | 111.36 | 0.91% | 1,368 |
| Oct 7, 2025 | 111.38 | 111.38 | 110.26 | 110.35 | 110.35 | -1.16% | 1,363 |
| Oct 6, 2025 | 112.34 | 112.34 | 111.57 | 111.64 | 111.64 | 0.08% | 1,043 |
| Oct 3, 2025 | 111.41 | 112.02 | 111.41 | 111.56 | 111.56 | 0.81% | 1,160 |
| Oct 2, 2025 | 110.50 | 110.67 | 110.16 | 110.67 | 110.67 | 0.45% | 598 |
| Oct 1, 2025 | 109.60 | 110.17 | 109.60 | 110.17 | 110.17 | - | 1,422 |
| Sep 30, 2025 | 109.60 | 110.18 | 109.12 | 110.18 | 109.78 | 0.18% | 8,637 |
| Sep 29, 2025 | 110.74 | 110.74 | 109.61 | 109.98 | 109.58 | 0.10% | 760 |
| Sep 26, 2025 | 109.04 | 109.87 | 109.04 | 109.87 | 109.47 | 1.03% | 1,614 |
| Sep 25, 2025 | 108.44 | 108.98 | 108.44 | 108.75 | 108.36 | -0.85% | 5,404 |
| Sep 24, 2025 | 110.11 | 110.11 | 109.68 | 109.68 | 109.29 | -0.85% | 729 |
| Sep 23, 2025 | 111.29 | 111.52 | 110.62 | 110.62 | 110.22 | -0.26% | 1,038 |
| Sep 22, 2025 | 110.26 | 110.91 | 110.26 | 110.91 | 110.51 | 0.37% | 388 |
| Sep 19, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.10 | -0.87% | 326 |
| Sep 18, 2025 | 110.87 | 111.47 | 110.87 | 111.47 | 111.07 | 2.11% | 1,013 |
| Sep 17, 2025 | 110.13 | 110.13 | 109.16 | 109.16 | 108.77 | 0.09% | 844 |
| Sep 16, 2025 | 108.63 | 109.06 | 108.42 | 109.06 | 108.67 | -0.04% | 1,256 |
| Sep 15, 2025 | 109.20 | 109.31 | 109.11 | 109.11 | 108.71 | 0.03% | 647 |
| Sep 12, 2025 | 109.68 | 109.68 | 109.07 | 109.07 | 108.68 | -1.04% | 1,535 |
| Sep 11, 2025 | 109.43 | 110.22 | 109.43 | 110.22 | 109.82 | 1.81% | 943 |
| Sep 10, 2025 | 108.77 | 108.94 | 108.26 | 108.26 | 107.87 | -0.15% | 2,002 |
| Sep 9, 2025 | 108.43 | 108.43 | 108.43 | 108.43 | 108.04 | -0.57% | 173 |
| Sep 8, 2025 | 108.31 | 109.05 | 108.31 | 109.05 | 108.65 | 0.04% | 36,059 |
| Sep 5, 2025 | 109.22 | 109.22 | 108.47 | 109.00 | 108.61 | 0.51% | 1,398 |
| Sep 4, 2025 | 107.44 | 108.44 | 107.36 | 108.44 | 108.05 | 1.30% | 2,036 |
| Sep 3, 2025 | 107.50 | 107.50 | 106.81 | 107.05 | 106.67 | -0.18% | 925 |
| Sep 2, 2025 | 106.28 | 107.25 | 106.24 | 107.25 | 106.86 | -0.43% | 1,516 |
| Aug 29, 2025 | 107.89 | 107.89 | 107.56 | 107.71 | 107.32 | -0.50% | 5,058 |
| Aug 28, 2025 | 108.18 | 108.25 | 108.01 | 108.25 | 107.86 | 0.07% | 506 |
| Aug 27, 2025 | 108.17 | 108.17 | 108.17 | 108.17 | 107.78 | 0.79% | 317 |
| Aug 26, 2025 | 106.91 | 107.52 | 106.91 | 107.32 | 106.93 | 0.32% | 1,053 |
| Aug 25, 2025 | 107.44 | 107.45 | 106.98 | 106.98 | 106.59 | -0.93% | 2,475 |
| Aug 22, 2025 | 106.00 | 108.06 | 106.00 | 107.99 | 107.60 | 3.81% | 2,540 |
| Aug 21, 2025 | 103.76 | 104.02 | 103.76 | 104.02 | 103.65 | 0.09% | 614 |
| Aug 20, 2025 | 103.67 | 103.93 | 103.36 | 103.93 | 103.56 | -0.37% | 796 |
| Aug 19, 2025 | 104.31 | 104.32 | 104.31 | 104.32 | 103.95 | -0.52% | 374 |
| Aug 18, 2025 | 104.69 | 104.87 | 104.69 | 104.86 | 104.49 | 0.33% | 962 |
| Aug 15, 2025 | 105.24 | 105.24 | 104.49 | 104.52 | 104.15 | -0.76% | 1,970 |
| Aug 14, 2025 | 104.94 | 105.32 | 104.82 | 105.32 | 104.94 | -1.16% | 920 |
| Aug 13, 2025 | 105.31 | 106.56 | 105.03 | 106.56 | 106.17 | 2.33% | 3,265 |
| Aug 12, 2025 | 102.87 | 104.13 | 102.87 | 104.13 | 103.75 | 3.02% | 1,060 |
| Aug 11, 2025 | 101.90 | 101.90 | 101.07 | 101.07 | 100.71 | -0.14% | 1,169 |
| Aug 8, 2025 | 101.36 | 101.49 | 101.21 | 101.21 | 100.84 | 0.30% | 2,861 |
| Aug 7, 2025 | 102.02 | 102.02 | 100.61 | 100.91 | 100.55 | -0.29% | 3,457 |
| Aug 6, 2025 | 101.18 | 101.23 | 101.14 | 101.21 | 100.84 | -0.42% | 1,411 |
| Aug 5, 2025 | 101.17 | 101.64 | 100.67 | 101.64 | 101.27 | 0.51% | 1,618 |
| Aug 4, 2025 | 100.06 | 101.12 | 99.90 | 101.12 | 100.75 | 1.81% | 1,287 |
| Aug 1, 2025 | 99.02 | 99.60 | 99.02 | 99.32 | 98.96 | -1.74% | 2,024 |