BNY Mellon US Small Cap Core Equity ETF (BKSE)
NYSEARCA: BKSE · Real-Time Price · USD
93.32
+0.04 (0.05%)
At close: May 9, 2025, 4:00 PM
93.32
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
BKSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 94.00 | 94.00 | 93.16 | 93.32 | 93.32 | 0.05% | 4,590 |
| May 8, 2025 | 92.26 | 93.99 | 92.26 | 93.27 | 93.27 | 1.96% | 1,696 |
| May 7, 2025 | 91.64 | 91.86 | 91.18 | 91.48 | 91.48 | 0.36% | 2,584 |
| May 6, 2025 | 90.92 | 91.56 | 90.82 | 91.15 | 91.15 | -0.69% | 3,431 |
| May 5, 2025 | 92.12 | 92.42 | 91.78 | 91.78 | 91.78 | -0.78% | 1,294 |
| May 2, 2025 | 91.74 | 92.57 | 91.74 | 92.50 | 92.50 | 2.04% | 1,876 |
| May 1, 2025 | 90.27 | 90.96 | 90.27 | 90.65 | 90.65 | 0.90% | 2,059 |
| Apr 30, 2025 | 88.50 | 90.10 | 88.45 | 89.84 | 89.84 | -0.66% | 5,015 |
| Apr 29, 2025 | 89.94 | 90.72 | 89.22 | 90.44 | 90.44 | 0.41% | 1,474 |
| Apr 28, 2025 | 90.36 | 90.36 | 89.20 | 90.07 | 90.07 | 0.52% | 1,001 |
| Apr 25, 2025 | 88.84 | 89.60 | 88.84 | 89.60 | 89.60 | -0.07% | 3,054 |
| Apr 24, 2025 | 88.48 | 89.67 | 88.48 | 89.67 | 89.67 | 2.04% | 958 |
| Apr 23, 2025 | 89.13 | 89.96 | 87.54 | 87.88 | 87.88 | 1.45% | 5,535 |
| Apr 22, 2025 | 85.84 | 86.76 | 85.60 | 86.63 | 86.63 | 2.48% | 5,630 |
| Apr 21, 2025 | 85.96 | 85.96 | 83.73 | 84.53 | 84.53 | -2.19% | 5,874 |
| Apr 17, 2025 | 86.10 | 86.64 | 85.90 | 86.42 | 86.42 | 0.81% | 6,011 |
| Apr 16, 2025 | 86.18 | 86.42 | 85.06 | 85.72 | 85.72 | -0.88% | 4,041 |
| Apr 15, 2025 | 87.27 | 87.27 | 86.40 | 86.48 | 86.48 | -0.21% | 11,858 |
| Apr 14, 2025 | 87.17 | 87.17 | 86.66 | 86.66 | 86.66 | 1.36% | 1,903 |
| Apr 11, 2025 | 83.97 | 85.60 | 83.02 | 85.50 | 85.50 | 1.65% | 10,984 |
| Apr 10, 2025 | 85.78 | 85.82 | 83.24 | 84.12 | 84.12 | -4.45% | 11,653 |
| Apr 9, 2025 | 80.62 | 91.82 | 79.54 | 88.03 | 88.03 | 9.14% | 26,947 |
| Apr 8, 2025 | 86.84 | 86.84 | 80.04 | 80.66 | 80.66 | -3.01% | 6,249 |
| Apr 7, 2025 | 80.96 | 85.07 | 80.96 | 83.16 | 83.16 | -1.11% | 8,764 |
| Apr 4, 2025 | 85.18 | 85.18 | 82.54 | 84.10 | 84.10 | -4.75% | 320,785 |
| Apr 3, 2025 | 90.16 | 90.39 | 88.29 | 88.29 | 88.29 | -6.69% | 2,888 |
| Apr 2, 2025 | 92.58 | 94.62 | 92.58 | 94.62 | 94.62 | 1.71% | 2,929 |
| 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 |