BNY Mellon US Small Cap Core Equity ETF (BKSE)
NYSEARCA: BKSE · Real-Time Price · USD
114.94
+1.12 (0.98%)
At close: Mar 25, 2026, 4:00 PM EDT
114.94
0.00 (0.00%)
After-hours: Mar 25, 2026, 8:00 PM EDT
BKSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 114.98 | 115.20 | 114.80 | 114.94 | 114.94 | 0.98% | 2,302 |
| Mar 24, 2026 | 113.10 | 114.16 | 113.10 | 113.82 | 113.82 | 0.31% | 990 |
| Mar 23, 2026 | 113.26 | 114.42 | 113.26 | 113.47 | 113.47 | 2.26% | 1,430 |
| Mar 20, 2026 | 113.01 | 113.01 | 110.41 | 110.97 | 110.97 | -1.85% | 3,098 |
| Mar 19, 2026 | 111.95 | 113.81 | 111.70 | 113.06 | 113.06 | 0.44% | 3,949 |
| Mar 18, 2026 | 113.38 | 113.39 | 112.56 | 112.56 | 112.56 | -1.41% | 3,130 |
| Mar 17, 2026 | 114.35 | 114.36 | 114.17 | 114.17 | 114.16 | 0.81% | 1,531 |
| Mar 16, 2026 | 113.62 | 113.62 | 113.25 | 113.25 | 113.25 | 0.95% | 767 |
| Mar 13, 2026 | 113.50 | 113.50 | 112.18 | 112.18 | 112.18 | -0.19% | 842 |
| Mar 12, 2026 | 114.28 | 114.28 | 112.40 | 112.40 | 112.40 | -2.03% | 3,842 |
| Mar 11, 2026 | 114.51 | 114.73 | 113.85 | 114.73 | 114.73 | -0.10% | 2,360 |
| Mar 10, 2026 | 115.34 | 116.19 | 114.78 | 114.85 | 114.85 | -0.62% | 6,816 |
| Mar 9, 2026 | 113.61 | 115.56 | 111.95 | 115.56 | 115.56 | 0.56% | 4,526 |
| Mar 6, 2026 | 115.80 | 115.80 | 114.91 | 114.91 | 114.91 | -2.19% | 955 |
| Mar 5, 2026 | 118.59 | 119.10 | 116.95 | 117.49 | 117.49 | -1.68% | 2,586 |
| Mar 4, 2026 | 119.59 | 119.75 | 119.26 | 119.49 | 119.49 | 0.60% | 3,423 |
| Mar 3, 2026 | 116.88 | 119.33 | 116.22 | 118.78 | 118.78 | -1.21% | 3,241 |
| Mar 2, 2026 | 118.72 | 120.23 | 118.67 | 120.23 | 120.23 | 0.67% | 2,160 |
| Feb 27, 2026 | 119.80 | 119.80 | 119.19 | 119.44 | 119.44 | -1.63% | 1,536 |
| Feb 26, 2026 | 120.40 | 121.42 | 120.38 | 121.42 | 121.42 | 0.78% | 2,544 |
| 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 |