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
Sep 25, 2025108.44108.98108.44108.75108.36-0.85%5,404
Sep 24, 2025110.11110.11109.68109.68109.28-0.85%729
Sep 23, 2025111.29111.52110.62110.62110.22-0.26%1,038
Sep 22, 2025110.26110.91110.26110.91110.510.37%388
Sep 19, 2025110.50110.50110.50110.50110.10-0.87%326
Sep 18, 2025110.87111.47110.87111.47111.072.11%1,013
Sep 17, 2025110.13110.13109.16109.16108.770.09%844
Sep 16, 2025108.63109.06108.42109.06108.67-0.04%1,256
Sep 15, 2025109.20109.31109.11109.11108.710.03%647
Sep 12, 2025109.68109.68109.07109.07108.68-1.04%1,535
Sep 11, 2025109.43110.22109.43110.22109.821.81%943
Sep 10, 2025108.77108.94108.26108.26107.87-0.15%2,002
Sep 9, 2025108.43108.43108.43108.43108.03-0.57%173
Sep 8, 2025108.31109.05108.31109.05108.650.04%36,059
Sep 5, 2025109.22109.22108.47109.00108.600.51%1,398
Sep 4, 2025107.44108.44107.36108.44108.051.30%2,036
Sep 3, 2025107.50107.50106.81107.05106.67-0.18%925
Sep 2, 2025106.28107.25106.24107.25106.86-0.43%1,516
Aug 29, 2025107.89107.89107.56107.71107.32-0.50%5,058
Aug 28, 2025108.18108.25108.01108.25107.860.07%506
Aug 27, 2025108.17108.17108.17108.17107.780.79%317
Aug 26, 2025106.91107.52106.91107.32106.930.32%1,053
Aug 25, 2025107.44107.45106.98106.98106.59-0.93%2,475
Aug 22, 2025106.00108.06106.00107.99107.603.81%2,540
Aug 21, 2025103.76104.02103.76104.02103.650.09%614
Aug 20, 2025103.67103.93103.36103.93103.56-0.37%796
Aug 19, 2025104.31104.32104.31104.32103.94-0.52%374
Aug 18, 2025104.69104.87104.69104.86104.480.33%962
Aug 15, 2025105.24105.24104.49104.52104.14-0.76%1,970
Aug 14, 2025104.94105.32104.82105.32104.94-1.16%920
Aug 13, 2025105.31106.56105.03106.56106.172.33%3,265
Aug 12, 2025102.87104.13102.87104.13103.753.02%1,060
Aug 11, 2025101.90101.90101.07101.07100.70-0.14%1,169
Aug 8, 2025101.36101.49101.21101.21100.840.30%2,861
Aug 7, 2025102.02102.02100.61100.91100.55-0.29%3,457
Aug 6, 2025101.18101.23101.14101.21100.84-0.42%1,411
Aug 5, 2025101.17101.64100.67101.64101.270.51%1,618
Aug 4, 2025100.06101.1299.90101.12100.751.81%1,287
Aug 1, 202599.0299.6099.0299.3298.96-1.74%2,024
Jul 31, 2025101.74101.74101.08101.08100.72-1.02%949
Jul 30, 2025103.06103.44101.86102.13101.76-0.57%1,296
Jul 29, 2025103.40103.40102.48102.72102.35-0.51%847
Jul 28, 2025104.01104.01103.15103.24102.87-0.22%928
Jul 25, 2025103.17103.47103.06103.47103.100.50%1,387
Jul 24, 2025103.93103.93102.96102.96102.59-1.31%1,531
Jul 23, 2025103.84104.33103.84104.33103.951.05%3,145
Jul 22, 2025102.15103.24102.15103.24102.871.23%1,900
Jul 21, 2025102.99103.19101.96101.99101.62-0.52%633,356
Jul 18, 2025103.49103.49102.53102.53102.16-0.49%1,078
Jul 17, 2025102.95103.22102.77103.03102.661.39%1,808