BNY Mellon US Small Cap Core Equity ETF (BKSE)

BKSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	132.92	132.96	132.87	132.96	132.96	-0.63%	1,114
Jul 6, 2026	138.07	138.07	133.80	133.80	133.80	0.57%	970
Jul 2, 2026	133.04	133.04	133.04	133.04	133.04	-0.42%	385
Jul 1, 2026	134.39	134.39	133.61	133.61	133.61	-0.31%	793
Jun 30, 2026	134.37	134.47	134.37	134.45	134.02	0.51%	660
Jun 29, 2026	134.20	134.20	132.63	133.77	133.35	-0.21%	3,917
Jun 26, 2026	133.31	134.05	133.31	134.05	133.63	1.14%	496
Jun 25, 2026	132.32	132.53	132.18	132.53	132.11	0.90%	1,447
Jun 24, 2026	131.35	131.35	131.35	131.35	130.94	0.71%	692
Jun 23, 2026	130.89	130.89	130.43	130.43	130.02	-0.10%	482
Jun 22, 2026	130.87	130.87	130.46	130.56	130.15	0.13%	1,000
Jun 18, 2026	124.93	130.39	124.93	130.39	129.98	1.60%	2,204
Jun 17, 2026	130.78	130.78	128.33	128.33	127.93	-1.22%	11,085
Jun 16, 2026	130.17	131.26	129.92	129.92	129.51	-0.43%	2,246
Jun 15, 2026	131.13	131.35	130.48	130.48	130.07	0.32%	3,203
Jun 12, 2026	130.04	130.73	129.60	130.07	129.66	0.76%	1,448
Jun 11, 2026	127.48	129.08	127.24	129.08	128.67	2.23%	1,316
Jun 10, 2026	126.45	126.45	126.27	126.27	125.87	-0.80%	655
Jun 9, 2026	129.77	129.77	125.52	127.29	126.88	0.71%	1,766
Jun 8, 2026	126.70	127.00	126.39	126.39	125.99	0.84%	896
Jun 5, 2026	125.92	125.92	125.34	125.34	124.95	-2.14%	1,024
Jun 4, 2026	127.75	128.18	127.75	128.09	127.68	1.03%	1,643
Jun 3, 2026	126.92	127.02	126.63	126.78	126.38	-1.11%	666
Jun 2, 2026	127.02	128.32	127.02	128.21	127.80	0.34%	589
Jun 1, 2026	126.62	127.79	126.62	127.77	127.37	0.22%	867
May 29, 2026	127.58	127.83	127.25	127.50	127.10	-0.54%	2,309
May 28, 2026	126.73	128.31	126.73	128.19	127.79	0.64%	9,705
May 27, 2026	127.59	127.59	127.38	127.38	126.98	0.07%	3,256
May 26, 2026	127.54	127.54	127.09	127.29	126.89	1.23%	2,878
May 22, 2026	125.73	125.75	125.72	125.75	125.36	0.93%	2,189
May 21, 2026	123.88	124.91	123.30	124.59	124.20	0.62%	1,867
May 20, 2026	122.31	123.82	122.31	123.82	123.43	2.05%	666
May 19, 2026	122.04	122.04	121.33	121.33	120.94	-1.14%	1,505
May 18, 2026	121.31	123.09	121.31	122.72	122.34	0.32%	1,246
May 15, 2026	123.50	123.50	122.33	122.33	121.94	-1.71%	995
May 14, 2026	124.57	124.57	124.45	124.45	124.06	0.54%	385
May 13, 2026	123.55	123.78	123.55	123.78	123.39	-0.55%	1,346
May 12, 2026	125.00	125.00	123.38	124.46	124.07	-0.62%	2,046
May 11, 2026	125.73	125.73	125.25	125.25	124.85	-0.63%	2,537
May 8, 2026	125.41	126.04	125.41	126.04	125.64	0.61%	1,563
May 7, 2026	125.27	125.27	125.27	125.27	124.87	-1.08%	299
May 6, 2026	125.92	126.63	125.92	126.63	126.23	1.08%	2,508
May 5, 2026	125.06	125.28	125.06	125.28	124.89	1.38%	3,244
May 4, 2026	125.19	125.19	123.30	123.57	123.18	-0.66%	3,876
May 1, 2026	124.38	124.38	124.18	124.38	123.99	-	749
Apr 30, 2026	122.51	124.39	122.43	124.39	123.99	1.83%	1,447
Apr 29, 2026	122.15	122.15	122.15	122.15	121.76	-0.94%	326
Apr 28, 2026	123.09	123.33	123.09	123.31	122.92	-0.67%	654
Apr 27, 2026	123.75	124.15	123.75	124.15	123.75	0.27%	674
Apr 24, 2026	121.82	124.05	121.82	123.82	123.43	0.16%	1,764

Data Source: S&P Global Market Intelligence Last updated: Jul 7, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 7, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.