BNY Mellon US Small Cap Core Equity ETF (BKSE)
NYSEARCA: BKSE · Real-Time Price · USD
105.45
+1.69 (1.63%)
At close: Jan 21, 2025, 3:22 PM
105.60
+0.15 (0.14%)
After-hours: Jan 21, 2025, 8:00 PM EST
BKSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 104.52 | 105.60 | 104.52 | 105.60 | 105.60 | 1.77% | 6,965 |
| Jan 17, 2025 | 104.13 | 104.13 | 103.52 | 103.76 | 103.76 | 0.49% | 2,020 |
| Jan 16, 2025 | 103.19 | 103.26 | 102.94 | 103.26 | 103.26 | 0.31% | 2,292 |
| Jan 15, 2025 | 102.93 | 102.98 | 102.77 | 102.94 | 102.94 | 1.84% | 3,079 |
| Jan 14, 2025 | 100.85 | 101.08 | 100.07 | 101.08 | 101.08 | 1.19% | 2,738 |
| Jan 13, 2025 | 98.24 | 99.89 | 98.24 | 99.89 | 99.89 | 0.48% | 1,851 |
| Jan 10, 2025 | 99.67 | 99.78 | 98.84 | 99.41 | 99.41 | -1.86% | 12,814 |
| Jan 8, 2025 | 100.32 | 101.30 | 100.24 | 101.30 | 101.30 | -0.24% | 2,442 |
| Jan 7, 2025 | 101.91 | 101.97 | 101.36 | 101.54 | 101.54 | -0.71% | 1,248 |
| Jan 6, 2025 | 102.67 | 103.33 | 102.27 | 102.27 | 102.27 | 0.02% | 1,599 |
| Jan 3, 2025 | 101.94 | 102.24 | 101.93 | 102.24 | 102.24 | 1.45% | 979 |
| Jan 2, 2025 | 101.54 | 102.06 | 100.37 | 100.78 | 100.78 | -0.04% | 1,883 |
| Dec 31, 2024 | 101.20 | 101.20 | 100.79 | 100.82 | 100.82 | 0.10% | 3,003 |
| Dec 30, 2024 | 100.42 | 101.04 | 99.88 | 100.72 | 100.72 | -0.61% | 3,416 |
| Dec 27, 2024 | 102.65 | 102.65 | 100.76 | 101.34 | 101.34 | -2.00% | 3,457 |
| Dec 26, 2024 | 102.55 | 103.41 | 102.55 | 103.41 | 102.94 | 0.84% | 1,559 |
| Dec 24, 2024 | 102.11 | 102.55 | 102.11 | 102.55 | 102.09 | 0.90% | 682 |
| Dec 23, 2024 | 101.61 | 101.64 | 101.35 | 101.64 | 101.18 | -0.04% | 2,984 |
| Dec 20, 2024 | 101.13 | 102.62 | 101.13 | 101.68 | 101.22 | 0.73% | 2,308 |
| Dec 19, 2024 | 102.67 | 102.67 | 100.95 | 100.95 | 100.49 | -0.44% | 3,784 |
| Dec 18, 2024 | 106.10 | 106.10 | 101.40 | 101.40 | 100.94 | -3.97% | 6,759 |
| Dec 17, 2024 | 106.49 | 106.49 | 105.41 | 105.58 | 105.10 | -1.23% | 1,344 |
| Dec 16, 2024 | 106.40 | 106.90 | 106.40 | 106.90 | 106.42 | 0.43% | 1,866 |
| Dec 13, 2024 | 107.03 | 107.03 | 106.07 | 106.45 | 105.97 | -0.64% | 2,445 |
| Dec 12, 2024 | 107.59 | 107.59 | 107.14 | 107.14 | 106.65 | -1.05% | 1,030 |
| Dec 11, 2024 | 107.98 | 108.52 | 107.97 | 108.27 | 107.78 | 0.62% | 1,570 |
| Dec 10, 2024 | 108.28 | 108.36 | 107.60 | 107.60 | 107.11 | -0.64% | 848 |
| Dec 9, 2024 | 109.72 | 109.72 | 108.29 | 108.29 | 107.80 | -0.52% | 1,245 |
| Dec 6, 2024 | 109.10 | 109.10 | 108.59 | 108.86 | 108.37 | 0.42% | 1,824 |
| Dec 5, 2024 | 109.19 | 109.29 | 108.40 | 108.40 | 107.91 | -1.35% | 1,296 |
| Dec 4, 2024 | 109.73 | 110.10 | 109.73 | 109.88 | 109.38 | 0.26% | 1,367 |
| Dec 3, 2024 | 110.53 | 110.53 | 109.44 | 109.60 | 109.10 | -0.54% | 4,076 |
| Dec 2, 2024 | 110.35 | 110.35 | 109.87 | 110.20 | 109.70 | -0.14% | 649 |
| Nov 29, 2024 | 110.82 | 110.82 | 110.28 | 110.35 | 109.85 | 0.33% | 1,852 |
| Nov 27, 2024 | 110.89 | 110.89 | 109.93 | 109.99 | 109.49 | -0.04% | 7,593 |
| Nov 26, 2024 | 110.42 | 110.42 | 109.73 | 110.04 | 109.54 | -0.83% | 4,711 |
| Nov 25, 2024 | 110.19 | 111.74 | 110.19 | 110.96 | 110.45 | 1.79% | 2,970 |
| Nov 22, 2024 | 108.37 | 109.01 | 108.35 | 109.01 | 108.51 | 1.83% | 1,454 |
| Nov 21, 2024 | 105.88 | 107.16 | 105.88 | 107.04 | 106.56 | 1.70% | 2,711 |
| Nov 20, 2024 | 104.73 | 105.26 | 104.25 | 105.26 | 104.78 | 0.14% | 2,968 |
| Nov 19, 2024 | 104.46 | 105.11 | 104.46 | 105.11 | 104.63 | 0.42% | 1,264 |
| Nov 18, 2024 | 104.82 | 105.02 | 104.67 | 104.67 | 104.19 | 0.18% | 6,531 |
| Nov 15, 2024 | 104.68 | 104.68 | 104.47 | 104.47 | 104.00 | -1.03% | 1,012 |
| Nov 14, 2024 | 106.70 | 106.70 | 105.57 | 105.57 | 105.09 | -1.17% | 3,398 |
| Nov 13, 2024 | 108.38 | 108.48 | 106.81 | 106.81 | 106.33 | -0.62% | 2,939 |
| Nov 12, 2024 | 108.62 | 108.62 | 107.34 | 107.48 | 106.99 | -1.47% | 12,186 |
| Nov 11, 2024 | 108.44 | 109.31 | 108.44 | 109.08 | 108.59 | 1.41% | 3,238 |
| Nov 8, 2024 | 107.37 | 107.56 | 107.28 | 107.56 | 107.07 | 0.66% | 2,137 |
| Nov 7, 2024 | 107.66 | 107.66 | 106.86 | 106.86 | 106.38 | -0.09% | 3,147 |
| Nov 6, 2024 | 106.98 | 106.98 | 105.96 | 106.96 | 106.47 | 5.15% | 2,678 |
| Nov 5, 2024 | 100.68 | 101.73 | 100.56 | 101.71 | 101.25 | 1.57% | 8,107 |
| Nov 4, 2024 | 100.44 | 100.72 | 100.14 | 100.14 | 99.68 | 0.37% | 1,001 |
| Nov 1, 2024 | 100.55 | 100.55 | 99.71 | 99.76 | 99.31 | 0.20% | 4,844 |
| Oct 31, 2024 | 100.88 | 100.88 | 99.57 | 99.57 | 99.12 | -1.38% | 2,651 |
| Oct 30, 2024 | 101.89 | 101.89 | 100.96 | 100.96 | 100.50 | -0.10% | 1,126 |
| Oct 29, 2024 | 100.82 | 101.08 | 100.71 | 101.06 | 100.60 | -0.27% | 2,736 |
| Oct 28, 2024 | 101.21 | 101.38 | 101.21 | 101.34 | 100.88 | 1.57% | 1,414 |
| Oct 25, 2024 | 100.82 | 100.82 | 99.77 | 99.77 | 99.32 | -0.54% | 987 |
| Oct 24, 2024 | 100.42 | 100.42 | 100.03 | 100.31 | 99.85 | 0.28% | 615 |
| Oct 23, 2024 | 100.41 | 100.41 | 99.30 | 100.02 | 99.57 | -0.73% | 2,046 |
| Oct 22, 2024 | 100.60 | 100.98 | 100.51 | 100.76 | 100.30 | -0.53% | 3,231 |
| Oct 21, 2024 | 102.36 | 102.36 | 101.30 | 101.30 | 100.84 | -1.58% | 3,459 |
| Oct 18, 2024 | 103.20 | 103.20 | 102.89 | 102.92 | 102.45 | -0.11% | 1,277 |
| Oct 17, 2024 | 102.91 | 103.07 | 102.69 | 103.03 | 102.56 | -0.22% | 2,273 |
| Oct 16, 2024 | 103.19 | 103.35 | 103.16 | 103.26 | 102.79 | 1.39% | 1,955 |
| Oct 15, 2024 | 101.47 | 102.00 | 101.47 | 101.85 | 101.38 | 0.06% | 2,812 |
| Oct 14, 2024 | 100.79 | 101.78 | 100.79 | 101.78 | 101.32 | 0.70% | 2,470 |
| Oct 11, 2024 | 99.97 | 101.07 | 99.93 | 101.07 | 100.61 | 1.88% | 2,824 |
| Oct 10, 2024 | 98.48 | 99.21 | 98.48 | 99.21 | 98.75 | -0.52% | 1,208 |
| Oct 9, 2024 | 99.57 | 100.22 | 99.44 | 99.72 | 99.27 | 0.31% | 2,838 |
| Oct 8, 2024 | 99.44 | 99.70 | 99.26 | 99.42 | 98.97 | 0.08% | 2,959 |
| Oct 7, 2024 | 99.66 | 99.66 | 99.34 | 99.34 | 98.89 | -0.81% | 1,139 |
| Oct 4, 2024 | 100.19 | 100.19 | 99.64 | 100.15 | 99.69 | 1.32% | 4,258 |
| Oct 3, 2024 | 98.54 | 99.08 | 98.50 | 98.85 | 98.40 | -0.66% | 3,091 |
| Oct 2, 2024 | 99.02 | 99.66 | 99.02 | 99.50 | 99.05 | -0.19% | 1,545 |
| Oct 1, 2024 | 99.50 | 99.69 | 99.35 | 99.69 | 99.24 | -1.74% | 39,931 |
| Sep 30, 2024 | 101.29 | 101.45 | 100.60 | 101.45 | 100.62 | 0.14% | 2,615 |
| Sep 27, 2024 | 101.17 | 102.03 | 100.90 | 101.31 | 100.48 | 0.66% | 1,420 |
| Sep 26, 2024 | 100.82 | 100.82 | 100.64 | 100.64 | 99.82 | 0.70% | 428 |
| Sep 25, 2024 | 100.84 | 100.84 | 99.94 | 99.94 | 99.12 | -1.13% | 961 |
| Sep 24, 2024 | 101.38 | 101.38 | 100.94 | 101.08 | 100.26 | 0.15% | 1,034 |
| Sep 23, 2024 | 101.58 | 101.58 | 100.90 | 100.94 | 100.11 | 0.02% | 2,120 |
| Sep 20, 2024 | 101.14 | 101.18 | 100.92 | 100.92 | 100.09 | -0.74% | 1,798 |
| Sep 19, 2024 | 101.32 | 101.75 | 101.15 | 101.67 | 100.84 | 1.80% | 1,711 |
| Sep 18, 2024 | 99.70 | 99.87 | 99.70 | 99.87 | 99.05 | 0.07% | 525 |
| Sep 17, 2024 | 99.91 | 100.58 | 99.54 | 99.80 | 98.98 | 0.63% | 3,629 |
| Sep 16, 2024 | 99.27 | 99.27 | 98.98 | 99.18 | 98.37 | 0.54% | 1,099 |
| Sep 13, 2024 | 98.54 | 98.64 | 98.26 | 98.64 | 97.84 | 2.44% | 2,040 |
| Sep 12, 2024 | 95.97 | 96.51 | 95.97 | 96.29 | 95.51 | 1.16% | 812 |
| Sep 11, 2024 | 93.82 | 95.19 | 93.82 | 95.19 | 94.42 | 0.32% | 1,035 |
| Sep 10, 2024 | 94.68 | 94.89 | 94.68 | 94.89 | 94.12 | -0.21% | 600 |
| Sep 9, 2024 | 95.62 | 95.77 | 95.09 | 95.09 | 94.32 | 0.28% | 730 |
| Sep 6, 2024 | 94.91 | 95.06 | 94.83 | 94.83 | 94.05 | -1.61% | 1,264 |
| Sep 5, 2024 | 96.39 | 96.73 | 96.34 | 96.38 | 95.59 | -0.80% | 2,998 |
| Sep 4, 2024 | 97.29 | 97.32 | 97.00 | 97.15 | 96.36 | 0.10% | 1,230 |
| Sep 3, 2024 | 98.87 | 98.87 | 97.05 | 97.05 | 96.26 | -2.84% | 1,737 |
| Aug 30, 2024 | 98.93 | 99.89 | 98.93 | 99.89 | 99.07 | 0.67% | 548 |
| Aug 29, 2024 | 99.87 | 100.10 | 99.23 | 99.23 | 98.41 | 0.47% | 647 |
| Aug 28, 2024 | 98.96 | 98.96 | 98.77 | 98.77 | 97.96 | -0.50% | 1,139 |
| Aug 27, 2024 | 99.06 | 99.39 | 99.05 | 99.26 | 98.45 | -0.50% | 1,990 |