BNY Mellon US Small Cap Core Equity ETF (BKSE)
NYSEARCA: BKSE · Real-Time Price · USD
93.40
+0.36 (0.39%)
Apr 2, 2025, 11:47 AM EDT - Market open
BKSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 92.28 | 93.40 | 91.90 | 93.04 | 93.04 | -0.27% | 1,243 |
| Mar 31, 2025 | 92.33 | 93.35 | 92.08 | 93.29 | 93.01 | 0.09% | 1,832 |
| Mar 28, 2025 | 94.30 | 94.30 | 92.70 | 93.21 | 92.93 | -2.02% | 4,444 |
| Mar 27, 2025 | 94.76 | 95.88 | 94.76 | 95.13 | 94.85 | -0.47% | 3,227 |
| Mar 26, 2025 | 96.86 | 96.90 | 95.23 | 95.58 | 95.30 | -0.74% | 10,851 |
| Mar 25, 2025 | 96.70 | 96.70 | 96.30 | 96.30 | 96.01 | -0.44% | 1,145 |
| Mar 24, 2025 | 95.71 | 96.72 | 95.71 | 96.72 | 96.44 | 2.47% | 2,548 |
| Mar 21, 2025 | 93.92 | 94.57 | 93.91 | 94.39 | 94.11 | -0.65% | 2,415 |
| Mar 20, 2025 | 95.74 | 95.79 | 95.00 | 95.01 | 94.72 | -0.56% | 5,746 |
| Mar 19, 2025 | 94.50 | 95.94 | 94.10 | 95.54 | 95.26 | 1.47% | 1,396 |
| Mar 18, 2025 | 94.68 | 94.68 | 93.95 | 94.16 | 93.88 | -0.82% | 6,015 |
| Mar 17, 2025 | 93.78 | 95.04 | 93.78 | 94.94 | 94.66 | 1.28% | 1,666 |
| Mar 14, 2025 | 92.55 | 93.74 | 92.55 | 93.74 | 93.46 | 2.55% | 3,981 |
| Mar 13, 2025 | 93.17 | 93.17 | 91.41 | 91.41 | 91.14 | -1.58% | 2,255 |
| Mar 12, 2025 | 92.92 | 93.48 | 92.55 | 92.88 | 92.60 | -0.22% | 2,746 |
| Mar 11, 2025 | 93.67 | 93.67 | 92.38 | 93.08 | 92.81 | -0.21% | 8,120 |
| Mar 10, 2025 | 94.27 | 94.71 | 92.59 | 93.28 | 93.00 | -2.36% | 3,890 |
| Mar 7, 2025 | 95.02 | 95.58 | 93.55 | 95.54 | 95.25 | 0.59% | 5,902 |
| Mar 6, 2025 | 95.28 | 96.18 | 94.74 | 94.98 | 94.70 | -1.41% | 2,081 |
| Mar 5, 2025 | 95.84 | 96.34 | 94.68 | 96.34 | 96.05 | 1.08% | 2,267 |
| Mar 4, 2025 | 95.58 | 96.34 | 94.16 | 95.31 | 95.03 | -1.22% | 1,848 |
| Mar 3, 2025 | 99.25 | 99.26 | 96.16 | 96.49 | 96.20 | -2.34% | 4,666 |
| Feb 28, 2025 | 98.07 | 98.79 | 97.62 | 98.79 | 98.50 | 0.89% | 1,320 |
| Feb 27, 2025 | 99.56 | 99.56 | 97.92 | 97.92 | 97.63 | -1.26% | 4,824 |
| Feb 26, 2025 | 100.10 | 100.15 | 98.96 | 99.17 | 98.88 | -0.12% | 1,915 |
| Feb 25, 2025 | 99.00 | 99.29 | 99.00 | 99.29 | 99.00 | -0.27% | 3,067 |
| Feb 24, 2025 | 99.32 | 100.07 | 99.32 | 99.56 | 99.26 | -0.51% | 2,130 |
| Feb 21, 2025 | 101.60 | 101.82 | 100.06 | 100.06 | 99.76 | -2.66% | 782 |
| Feb 20, 2025 | 102.46 | 102.88 | 102.41 | 102.80 | 102.49 | -0.84% | 2,654 |
| Feb 19, 2025 | 103.70 | 103.74 | 103.46 | 103.67 | 103.36 | -0.42% | 3,774 |
| Feb 18, 2025 | 103.13 | 104.14 | 103.13 | 104.11 | 103.80 | 0.77% | 2,302 |
| Feb 14, 2025 | 103.39 | 103.49 | 103.32 | 103.32 | 103.01 | -0.13% | 1,226 |
| Feb 13, 2025 | 102.85 | 103.46 | 102.64 | 103.46 | 103.15 | 1.08% | 1,607 |
| Feb 12, 2025 | 101.94 | 102.35 | 101.94 | 102.35 | 102.05 | -0.81% | 1,147 |
| Feb 11, 2025 | 103.14 | 103.65 | 103.12 | 103.19 | 102.88 | -0.53% | 5,302 |
| Feb 10, 2025 | 103.73 | 103.86 | 103.49 | 103.74 | 103.43 | 0.33% | 3,354 |
| Feb 7, 2025 | 104.88 | 104.88 | 103.34 | 103.40 | 103.09 | -1.13% | 5,672 |
| Feb 6, 2025 | 105.24 | 105.26 | 104.40 | 104.57 | 104.26 | -0.34% | 2,170 |
| Feb 5, 2025 | 104.60 | 105.00 | 104.54 | 104.93 | 104.62 | 0.79% | 2,788 |
| Feb 4, 2025 | 102.87 | 104.12 | 102.87 | 104.11 | 103.80 | 1.30% | 2,388 |
| Feb 3, 2025 | 101.82 | 103.24 | 101.53 | 102.77 | 102.47 | -1.31% | 5,010 |
| Jan 31, 2025 | 104.99 | 105.42 | 103.92 | 104.14 | 103.83 | -0.83% | 3,550 |
| Jan 30, 2025 | 104.92 | 105.52 | 104.59 | 105.01 | 104.70 | 1.17% | 2,229 |
| Jan 29, 2025 | 104.46 | 104.46 | 103.23 | 103.80 | 103.49 | -0.23% | 4,208 |
| Jan 28, 2025 | 103.92 | 104.27 | 103.66 | 104.04 | 103.73 | 0.17% | 5,953 |
| Jan 27, 2025 | 104.21 | 104.23 | 103.86 | 103.86 | 103.55 | -1.07% | 3,887 |
| Jan 24, 2025 | 105.24 | 105.50 | 104.87 | 104.98 | 104.67 | -0.29% | 2,715 |
| Jan 23, 2025 | 104.68 | 105.28 | 104.68 | 105.28 | 104.97 | 0.31% | 3,550 |
| Jan 22, 2025 | 105.34 | 105.34 | 104.93 | 104.96 | 104.64 | -0.61% | 1,920 |
| Jan 21, 2025 | 104.52 | 105.60 | 104.52 | 105.60 | 105.28 | 1.77% | 6,965 |