BNY Mellon US Small Cap Core Equity ETF (BKSE)
NYSEARCA: BKSE · Real-Time Price · USD
118.64
-0.26 (-0.22%)
Jan 13, 2026, 4:00 PM EST - Market closed
BKSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 119.40 | 119.40 | 118.64 | 118.64 | 118.64 | -0.22% | 2,648 |
| Jan 12, 2026 | 118.02 | 118.97 | 118.02 | 118.90 | 118.90 | -0.02% | 7,046 |
| Jan 9, 2026 | 119.16 | 119.16 | 118.92 | 118.92 | 118.92 | 0.79% | 1,006 |
| Jan 8, 2026 | 117.31 | 117.99 | 117.31 | 117.99 | 117.99 | 1.28% | 852 |
| Jan 7, 2026 | 116.52 | 116.65 | 116.49 | 116.49 | 116.49 | -0.70% | 1,992 |
| Jan 6, 2026 | 115.61 | 117.31 | 115.61 | 117.31 | 117.31 | 1.50% | 1,793 |
| Jan 5, 2026 | 114.34 | 115.95 | 114.34 | 115.58 | 115.58 | 1.67% | 3,985 |
| Jan 2, 2026 | 113.15 | 113.68 | 113.15 | 113.68 | 113.68 | 1.05% | 1,084 |
| Dec 31, 2025 | 112.96 | 113.00 | 112.50 | 112.50 | 112.50 | -0.79% | 4,490 |
| Dec 30, 2025 | 113.84 | 113.84 | 113.40 | 113.40 | 113.40 | -0.53% | 1,206 |
| Dec 29, 2025 | 114.24 | 114.24 | 113.93 | 114.00 | 114.00 | -1.01% | 2,016 |
| Dec 26, 2025 | 114.88 | 115.16 | 114.88 | 115.16 | 114.72 | -0.25% | 1,132 |
| Dec 24, 2025 | 115.10 | 115.45 | 115.10 | 115.45 | 115.00 | 0.31% | 1,072 |
| Dec 23, 2025 | 115.32 | 115.32 | 115.09 | 115.09 | 114.65 | -0.61% | 1,598 |
| Dec 22, 2025 | 115.29 | 116.24 | 115.29 | 115.80 | 115.35 | 0.98% | 2,736 |
| Dec 19, 2025 | 114.41 | 114.77 | 114.41 | 114.67 | 114.23 | 0.65% | 7,225 |
| Dec 18, 2025 | 114.64 | 114.64 | 113.93 | 113.93 | 113.49 | 0.53% | 1,662 |
| Dec 17, 2025 | 115.01 | 115.01 | 113.33 | 113.33 | 112.89 | -0.72% | 1,049 |
| Dec 16, 2025 | 114.39 | 114.47 | 113.75 | 114.16 | 113.72 | -0.56% | 1,399 |
| Dec 15, 2025 | 114.77 | 114.80 | 114.77 | 114.80 | 114.36 | -0.72% | 242 |
| Dec 12, 2025 | 117.50 | 117.50 | 115.63 | 115.63 | 115.19 | -1.00% | 1,668 |
| Dec 11, 2025 | 116.82 | 116.82 | 116.78 | 116.80 | 116.35 | 0.79% | 843 |
| Dec 10, 2025 | 114.50 | 115.88 | 114.37 | 115.88 | 115.44 | 1.78% | 1,923 |
| Dec 9, 2025 | 114.44 | 114.44 | 113.86 | 113.86 | 113.42 | 0.18% | 650 |
| Dec 8, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 113.21 | -0.36% | 195 |
| Dec 5, 2025 | 114.15 | 114.18 | 114.06 | 114.06 | 113.62 | -0.07% | 1,724 |
| Dec 4, 2025 | 114.05 | 114.15 | 114.05 | 114.15 | 113.71 | 0.25% | 215 |
| Dec 3, 2025 | 112.02 | 113.97 | 112.02 | 113.86 | 113.43 | 1.52% | 1,723 |
| Dec 2, 2025 | 112.66 | 112.66 | 112.16 | 112.16 | 111.73 | -0.18% | 2,657 |
| Dec 1, 2025 | 112.40 | 112.40 | 112.36 | 112.36 | 111.92 | -0.71% | 2,154 |
| Nov 28, 2025 | 113.30 | 113.30 | 113.16 | 113.16 | 112.72 | 0.16% | 1,124 |
| Nov 26, 2025 | 113.55 | 113.55 | 112.97 | 112.97 | 112.54 | 0.89% | 608 |
| Nov 25, 2025 | 110.80 | 111.97 | 110.80 | 111.97 | 111.54 | 2.32% | 728 |
| Nov 24, 2025 | 108.30 | 109.44 | 108.30 | 109.44 | 109.01 | 1.39% | 1,444 |
| Nov 21, 2025 | 105.84 | 107.94 | 105.84 | 107.94 | 107.52 | 2.80% | 954 |
| Nov 20, 2025 | 108.09 | 108.56 | 105.00 | 105.00 | 104.59 | -1.53% | 3,748 |
| Nov 19, 2025 | 107.12 | 107.12 | 106.63 | 106.63 | 106.22 | -0.45% | 281 |
| Nov 18, 2025 | 105.92 | 107.11 | 105.91 | 107.11 | 106.70 | 0.73% | 519 |
| Nov 17, 2025 | 106.34 | 106.34 | 106.34 | 106.34 | 105.93 | -2.17% | 214 |
| Nov 14, 2025 | 108.92 | 108.92 | 108.70 | 108.70 | 108.28 | -0.06% | 715 |
| Nov 13, 2025 | 110.62 | 110.62 | 108.77 | 108.77 | 108.35 | -2.09% | 430 |
| Nov 12, 2025 | 111.13 | 111.37 | 111.09 | 111.09 | 110.66 | - | 723 |
| Nov 11, 2025 | 111.09 | 111.09 | 111.09 | 111.09 | 110.66 | 0.33% | 68 |
| Nov 10, 2025 | 110.23 | 111.20 | 110.23 | 110.73 | 110.30 | 0.79% | 968 |
| Nov 7, 2025 | 108.55 | 109.86 | 108.31 | 109.86 | 109.44 | 0.82% | 3,475 |
| Nov 6, 2025 | 108.78 | 108.97 | 108.72 | 108.97 | 108.55 | -1.44% | 1,112 |
| Nov 5, 2025 | 109.89 | 110.77 | 109.89 | 110.57 | 110.14 | 1.73% | 1,249 |
| Nov 4, 2025 | 108.99 | 108.99 | 108.69 | 108.69 | 108.27 | -1.63% | 591 |
| Nov 3, 2025 | 110.08 | 110.49 | 110.08 | 110.49 | 110.06 | -0.17% | 681 |
| Oct 31, 2025 | 110.32 | 110.67 | 110.17 | 110.67 | 110.25 | 0.39% | 2,175 |