BNY Mellon US Small Cap Core Equity ETF (BKSE)
NYSEARCA: BKSE · Real-Time Price · USD
121.42
+0.94 (0.78%)
Feb 26, 2026, 4:00 PM EST - Market closed
BKSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 120.40 | 121.42 | 120.38 | 121.42 | 121.42 | 0.78% | 2,438 |
| Feb 25, 2026 | 121.40 | 121.40 | 119.77 | 120.48 | 120.48 | 0.19% | 2,853 |
| Feb 24, 2026 | 119.24 | 120.24 | 119.24 | 120.24 | 120.24 | 1.28% | 1,232 |
| Feb 23, 2026 | 118.72 | 118.72 | 118.61 | 118.72 | 118.72 | -1.85% | 1,140 |
| Feb 20, 2026 | 120.48 | 121.43 | 120.36 | 120.96 | 120.96 | 0.23% | 3,165 |
| Feb 19, 2026 | 120.62 | 120.68 | 119.96 | 120.68 | 120.68 | -0.06% | 2,759 |
| Feb 18, 2026 | 121.56 | 121.56 | 120.65 | 120.76 | 120.76 | 0.56% | 1,133 |
| Feb 17, 2026 | 119.52 | 120.47 | 119.52 | 120.09 | 120.09 | -0.11% | 1,423 |
| Feb 13, 2026 | 120.10 | 120.91 | 120.10 | 120.22 | 120.22 | 0.92% | 15,076 |
| Feb 12, 2026 | 122.08 | 122.08 | 119.07 | 119.12 | 119.12 | -1.74% | 4,480 |
| Feb 11, 2026 | 122.59 | 122.59 | 120.74 | 121.23 | 121.23 | -0.70% | 4,199 |
| Feb 10, 2026 | 121.87 | 122.43 | 121.83 | 122.08 | 122.08 | 0.06% | 3,786 |
| Feb 9, 2026 | 120.83 | 122.11 | 120.83 | 122.01 | 122.01 | 0.30% | 8,267 |
| Feb 6, 2026 | 119.42 | 121.65 | 119.42 | 121.65 | 121.65 | 3.21% | 6,723 |
| Feb 5, 2026 | 118.94 | 119.30 | 117.83 | 117.87 | 117.87 | -1.55% | 36,769 |
| Feb 4, 2026 | 119.67 | 120.51 | 118.40 | 119.72 | 119.72 | 0.51% | 6,597 |
| Feb 3, 2026 | 119.36 | 119.68 | 117.94 | 119.11 | 119.11 | 0.11% | 1,333 |
| Feb 2, 2026 | 117.80 | 119.52 | 117.80 | 118.98 | 118.98 | 0.62% | 2,991 |
| Jan 30, 2026 | 118.63 | 119.15 | 117.37 | 118.24 | 118.24 | -1.00% | 2,938 |
| Jan 29, 2026 | 119.62 | 119.62 | 118.00 | 119.44 | 119.44 | 0.27% | 16,265 |
| Jan 28, 2026 | 120.40 | 124.00 | 119.12 | 119.12 | 119.12 | -0.42% | 3,699 |
| Jan 27, 2026 | 119.50 | 119.63 | 119.18 | 119.63 | 119.63 | -0.04% | 1,371 |
| Jan 26, 2026 | 119.92 | 119.92 | 119.39 | 119.67 | 119.67 | -0.15% | 5,292 |
| Jan 23, 2026 | 120.73 | 120.73 | 119.85 | 119.85 | 119.85 | -1.57% | 1,102 |
| Jan 22, 2026 | 122.10 | 122.54 | 121.76 | 121.76 | 121.76 | 0.42% | 3,162 |
| Jan 21, 2026 | 119.51 | 121.25 | 119.51 | 121.25 | 121.24 | 2.24% | 1,904 |
| Jan 20, 2026 | 118.70 | 119.45 | 118.32 | 118.59 | 118.59 | -1.49% | 2,435 |
| Jan 16, 2026 | 120.59 | 120.59 | 120.34 | 120.38 | 120.38 | -0.07% | 460 |
| Jan 15, 2026 | 120.77 | 120.96 | 120.46 | 120.46 | 120.46 | 1.00% | 8,673 |
| Jan 14, 2026 | 118.77 | 119.27 | 118.66 | 119.27 | 119.26 | 0.53% | 1,995 |
| 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 |