Skip to main content
logo
BNY Mellon US Small Cap Core Equity ETF (BKSE)
NYSEARCA: BKSE · Real-Time Price · USD
123.02
+0.69 (0.57%)
May 18, 2026, 10:08 AM EDT - Market open

BKSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026123.50123.50122.33122.33122.33-1.71%995
May 14, 2026124.57124.57124.45124.45124.450.54%385
May 13, 2026123.55123.78123.55123.78123.78-0.55%1,346
May 12, 2026125.00125.00123.38124.46124.46-0.62%2,046
May 11, 2026125.73125.73125.25125.25125.25-0.63%2,537
May 8, 2026125.41126.04125.41126.04126.040.61%1,563
May 7, 2026125.27125.27125.27125.27125.27-1.08%299
May 6, 2026125.92126.63125.92126.63126.631.08%2,508
May 5, 2026125.06125.28125.06125.28125.281.38%3,244
May 4, 2026125.19125.19123.30123.57123.57-0.66%3,876
May 1, 2026124.38124.38124.18124.38124.38-749
Apr 30, 2026122.51124.39122.43124.39124.391.83%1,447
Apr 29, 2026122.15122.15122.15122.15122.15-0.94%326
Apr 28, 2026123.09123.33123.09123.31123.31-0.67%654
Apr 27, 2026123.75124.15123.75124.15124.150.27%674
Apr 24, 2026121.82124.05121.82123.82123.820.16%1,764
Apr 23, 2026123.85124.32122.67123.62123.62-0.36%2,026
Apr 22, 2026126.42126.42124.06124.06124.06-0.04%1,664
Apr 21, 2026125.97125.97124.12124.12124.12-0.69%3,528
Apr 20, 2026124.04125.00124.04124.98124.980.49%1,714
Apr 17, 2026122.35124.60122.35124.37124.372.16%1,325
Apr 16, 2026121.52121.86121.27121.74121.740.48%1,699
Apr 15, 2026121.24121.24121.16121.16121.16-0.13%347
Apr 14, 2026119.90121.48119.90121.32121.320.65%2,838
Apr 13, 2026119.50120.54119.50120.54120.541.35%1,231
Apr 10, 2026120.12120.12118.91118.93118.93-0.58%1,872
Apr 9, 2026118.39119.93118.39119.62119.620.54%885
Apr 8, 2026119.50119.50118.98118.98118.982.68%661
Apr 7, 2026114.82115.87114.82115.87115.870.24%808
Apr 6, 2026114.80115.60114.80115.60115.600.60%726
Apr 2, 2026112.89114.92112.82114.92114.920.51%4,397
Apr 1, 2026115.29115.29114.33114.33114.330.37%2,017
Mar 31, 2026112.46113.91112.46113.91113.582.99%1,638
Mar 30, 2026115.06115.06110.60110.60110.28-0.99%1,673
Mar 27, 2026112.37112.42111.71111.71111.38-1.73%767
Mar 26, 2026114.21115.14113.68113.68113.34-1.10%1,070
Mar 25, 2026114.98115.20114.80114.94114.600.98%2,302
Mar 24, 2026113.10114.16113.10113.82113.490.31%990
Mar 23, 2026113.26114.42113.26113.47113.142.26%1,430
Mar 20, 2026113.01113.01110.41110.97110.64-1.85%3,098
Mar 19, 2026111.95113.81111.70113.06112.720.44%3,949
Mar 18, 2026113.38113.39112.56112.56112.23-1.41%3,130
Mar 17, 2026114.35114.36114.17114.17113.830.81%1,531
Mar 16, 2026113.62113.62113.25113.25112.910.95%767
Mar 13, 2026113.50113.50112.18112.18111.85-0.19%842
Mar 12, 2026114.28114.28112.40112.40112.07-2.03%3,842
Mar 11, 2026114.51114.73113.85114.73114.39-0.10%2,360
Mar 10, 2026115.34116.19114.78114.85114.51-0.62%6,816
Mar 9, 2026113.61115.56111.95115.56115.220.56%4,526
Mar 6, 2026115.80115.80114.91114.91114.58-2.19%955