BNY Mellon US Small Cap Core Equity ETF (BKSE)
NYSEARCA: BKSE · Real-Time Price · USD
101.21
+0.30 (0.30%)
Aug 8, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 101.36 | 101.49 | 101.21 | 101.21 | 101.21 | 0.30% | 2,861 |
| Aug 7, 2025 | 102.02 | 102.02 | 100.61 | 100.91 | 100.91 | -0.29% | 3,457 |
| Aug 6, 2025 | 101.18 | 101.23 | 101.14 | 101.21 | 101.21 | -0.42% | 1,411 |
| Aug 5, 2025 | 101.17 | 101.64 | 100.67 | 101.64 | 101.64 | 0.51% | 1,618 |
| Aug 4, 2025 | 100.06 | 101.12 | 99.90 | 101.12 | 101.12 | 1.81% | 1,287 |
| Aug 1, 2025 | 99.02 | 99.60 | 99.02 | 99.32 | 99.32 | -1.74% | 2,024 |
| Jul 31, 2025 | 101.74 | 101.74 | 101.08 | 101.08 | 101.08 | -1.02% | 949 |
| Jul 30, 2025 | 103.06 | 103.44 | 101.86 | 102.13 | 102.13 | -0.57% | 1,296 |
| Jul 29, 2025 | 103.40 | 103.40 | 102.48 | 102.72 | 102.72 | -0.51% | 847 |
| Jul 28, 2025 | 104.01 | 104.01 | 103.15 | 103.24 | 103.24 | -0.22% | 928 |
| Jul 25, 2025 | 103.17 | 103.47 | 103.06 | 103.47 | 103.47 | 0.50% | 1,387 |
| Jul 24, 2025 | 103.93 | 103.93 | 102.96 | 102.96 | 102.96 | -1.31% | 1,531 |
| Jul 23, 2025 | 103.84 | 104.33 | 103.84 | 104.33 | 104.33 | 1.05% | 3,145 |
| Jul 22, 2025 | 102.15 | 103.24 | 102.15 | 103.24 | 103.24 | 1.23% | 1,900 |
| Jul 21, 2025 | 102.99 | 103.19 | 101.96 | 101.99 | 101.99 | -0.52% | 633,356 |
| Jul 18, 2025 | 103.49 | 103.49 | 102.53 | 102.53 | 102.53 | -0.49% | 1,078 |
| Jul 17, 2025 | 102.95 | 103.22 | 102.77 | 103.03 | 103.03 | 1.39% | 1,808 |
| Jul 16, 2025 | 101.23 | 101.75 | 100.12 | 101.62 | 101.62 | 0.73% | 4,223 |
| Jul 15, 2025 | 102.39 | 102.39 | 100.88 | 100.88 | 100.88 | -1.83% | 2,975 |
| Jul 14, 2025 | 102.44 | 102.77 | 102.26 | 102.76 | 102.76 | 0.35% | 3,194 |
| Jul 11, 2025 | 102.57 | 102.74 | 102.40 | 102.40 | 102.40 | -1.21% | 1,444 |
| Jul 10, 2025 | 103.02 | 104.13 | 102.82 | 103.66 | 103.66 | 0.74% | 3,035 |
| Jul 9, 2025 | 102.56 | 102.90 | 102.16 | 102.90 | 102.90 | 0.89% | 2,471 |
| Jul 8, 2025 | 101.59 | 102.27 | 101.59 | 102.00 | 102.00 | 0.80% | 6,787 |
| Jul 7, 2025 | 102.36 | 102.36 | 101.19 | 101.19 | 101.19 | -1.55% | 5,605 |
| Jul 3, 2025 | 102.87 | 102.87 | 102.66 | 102.78 | 102.78 | 0.64% | 1,868 |
| Jul 2, 2025 | 101.08 | 102.12 | 101.08 | 102.12 | 102.12 | 1.34% | 3,621 |
| Jul 1, 2025 | 99.76 | 101.76 | 99.66 | 100.77 | 100.77 | 0.86% | 3,771 |
| Jun 30, 2025 | 99.90 | 99.94 | 99.68 | 99.91 | 99.62 | 0.13% | 2,721 |
| Jun 27, 2025 | 99.70 | 100.32 | 99.10 | 99.78 | 99.49 | 0.08% | 10,658 |
| Jun 26, 2025 | 98.96 | 99.70 | 98.93 | 99.70 | 99.41 | 1.52% | 2,084 |
| Jun 25, 2025 | 98.38 | 98.56 | 98.21 | 98.21 | 97.92 | -1.01% | 2,826 |
| Jun 24, 2025 | 98.74 | 99.26 | 98.62 | 99.20 | 98.91 | 1.26% | 3,875 |
| Jun 23, 2025 | 96.88 | 97.97 | 95.90 | 97.97 | 97.68 | 1.01% | 3,142 |
| Jun 20, 2025 | 97.58 | 97.58 | 96.92 | 96.99 | 96.71 | -0.04% | 2,426 |
| Jun 18, 2025 | 97.63 | 97.68 | 97.03 | 97.03 | 96.74 | 0.41% | 1,668 |
| Jun 17, 2025 | 97.34 | 97.34 | 96.63 | 96.63 | 96.35 | -0.99% | 2,285 |
| Jun 16, 2025 | 98.13 | 98.16 | 97.59 | 97.59 | 97.31 | 1.11% | 1,140 |
| Jun 13, 2025 | 96.92 | 97.72 | 96.52 | 96.52 | 96.24 | -1.91% | 1,448 |
| Jun 12, 2025 | 98.08 | 98.44 | 98.08 | 98.39 | 98.11 | -0.39% | 1,819 |
| Jun 11, 2025 | 99.72 | 99.86 | 98.71 | 98.78 | 98.49 | -0.44% | 1,474 |
| Jun 10, 2025 | 99.50 | 99.50 | 99.21 | 99.21 | 98.92 | 0.44% | 2,168 |
| Jun 9, 2025 | 98.67 | 99.00 | 98.59 | 98.78 | 98.49 | 0.73% | 1,518 |
| Jun 6, 2025 | 98.12 | 98.17 | 97.77 | 98.07 | 97.78 | 1.51% | 3,940 |
| Jun 5, 2025 | 96.40 | 97.23 | 96.28 | 96.61 | 96.33 | -0.05% | 4,558 |
| Jun 4, 2025 | 96.71 | 96.72 | 96.63 | 96.66 | 96.37 | -0.22% | 762 |
| Jun 3, 2025 | 95.44 | 96.88 | 95.44 | 96.87 | 96.58 | 1.71% | 1,717 |
| Jun 2, 2025 | 95.58 | 95.58 | 94.87 | 95.24 | 94.96 | -0.26% | 2,690 |
| May 30, 2025 | 94.88 | 95.70 | 94.88 | 95.49 | 95.21 | -0.22% | 2,346 |
| May 29, 2025 | 95.83 | 95.83 | 95.31 | 95.70 | 95.42 | 0.35% | 2,263 |