Skip to main content
BNY Mellon US Small Cap Core Equity ETF (BKSE)
NYSEARCA: BKSE · Real-Time Price · USD
114.06
-0.09 (-0.07%)
At close: Dec 5, 2025, 4:00 PM EST
114.06
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BKSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025114.15114.18114.06114.06114.06-0.07%1,724
Dec 4, 2025114.05114.15114.05114.15114.150.25%215
Dec 3, 2025112.02113.97112.02113.86113.861.52%1,721
Dec 2, 2025112.66112.66112.16112.16112.16-0.18%2,657
Dec 1, 2025112.40112.40112.36112.36112.36-0.71%2,154
Nov 28, 2025113.30113.30113.16113.16113.160.16%1,124
Nov 26, 2025113.55113.55112.97112.97112.970.89%608
Nov 25, 2025110.80111.97110.80111.97111.972.32%728
Nov 24, 2025108.30109.44108.30109.44109.441.39%1,444
Nov 21, 2025105.84107.94105.84107.94107.942.80%954
Nov 20, 2025108.09108.56105.00105.00105.00-1.53%3,748
Nov 19, 2025107.12107.12106.63106.63106.63-0.45%281
Nov 18, 2025105.92107.11105.91107.11107.110.73%519
Nov 17, 2025106.34106.34106.34106.34106.34-2.17%214
Nov 14, 2025108.92108.92108.70108.70108.70-0.06%715
Nov 13, 2025110.62110.62108.77108.77108.77-2.09%430
Nov 12, 2025111.13111.37111.09111.09111.09-723
Nov 11, 2025111.09111.09111.09111.09111.090.33%68
Nov 10, 2025110.23111.20110.23110.73110.730.79%968
Nov 7, 2025108.55109.86108.31109.86109.860.82%3,475
Nov 6, 2025108.78108.97108.72108.97108.97-1.44%1,112
Nov 5, 2025109.89110.77109.89110.57110.571.73%1,249
Nov 4, 2025108.99108.99108.69108.69108.69-1.63%591
Nov 3, 2025110.08110.49110.08110.49110.49-0.17%681
Oct 31, 2025110.32110.67110.17110.67110.670.39%2,175
Oct 30, 2025110.65111.47110.24110.24110.24-0.85%1,141
Oct 29, 2025112.33112.87110.61111.19111.19-1.02%1,063
Oct 28, 2025112.88112.88112.34112.34112.33-0.68%690
Oct 27, 2025113.69113.69113.10113.10113.100.47%540
Oct 24, 2025112.67112.67112.57112.57112.571.05%449
Oct 23, 2025110.64111.40110.64111.40111.401.31%551
Oct 22, 2025111.16111.16109.44109.95109.95-1.35%1,906
Oct 21, 2025110.66111.46110.66111.46111.46-0.10%571
Oct 20, 2025111.50111.62111.50111.57111.571.54%1,593
Oct 17, 2025109.51110.30109.39109.88109.88-0.30%1,613
Oct 16, 2025112.18112.18109.91110.21110.21-1.59%439
Oct 15, 2025112.50112.50112.00112.00112.000.55%890
Oct 14, 2025108.50111.58108.50111.38111.381.44%10,038
Oct 13, 2025108.72109.80108.72109.80109.802.77%641
Oct 10, 2025110.60110.72106.84106.84106.84-3.14%2,231
Oct 9, 2025111.38111.38109.97110.30110.30-0.95%943
Oct 8, 2025110.99111.36110.99111.36111.360.91%1,368
Oct 7, 2025111.38111.38110.26110.35110.35-1.16%1,363
Oct 6, 2025112.34112.34111.57111.64111.640.08%1,043
Oct 3, 2025111.41112.02111.41111.56111.560.81%1,160
Oct 2, 2025110.50110.67110.16110.67110.670.45%598
Oct 1, 2025109.60110.17109.60110.17110.17-1,422
Sep 30, 2025109.60110.18109.12110.18109.780.18%8,637
Sep 29, 2025110.74110.74109.61109.98109.580.10%760
Sep 26, 2025109.04109.87109.04109.87109.471.03%1,614