Skip to main content
BNY Mellon US Small Cap Core Equity ETF (BKSE)
NYSEARCA: BKSE · Real-Time Price · USD
123.33
-0.81 (-0.66%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BKSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026123.09123.33123.09123.33--0.66%636
Apr 27, 2026123.75124.15123.75124.15124.140.27%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, 2026112.46113.91112.46113.91113.572.99%1,638
Mar 30, 2026115.06115.06110.60110.60110.27-0.99%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, 2026113.50113.50112.18112.18111.84-0.19%842
Mar 12, 2026114.28114.28112.40112.40112.06-2.03%3,842
Mar 11, 2026114.51114.73113.85114.73114.39-0.10%2,360
Mar 10, 2026115.34116.19114.78114.85114.50-0.62%6,816
Mar 9, 2026113.61115.56111.95115.56115.220.56%4,526
Mar 6, 2026115.80115.80114.91114.91114.57-2.19%955
Mar 5, 2026118.59119.10116.95117.49117.14-1.68%2,586
Mar 4, 2026119.59119.75119.26119.49119.140.60%3,423
Mar 3, 2026116.88119.33116.22118.78118.43-1.21%3,241
Mar 2, 2026118.72120.23118.67120.23119.880.67%2,160
Feb 27, 2026119.80119.80119.19119.44119.08-1.63%1,536
Feb 26, 2026120.40121.42120.38121.42121.060.78%2,544
Feb 25, 2026121.40121.40119.77120.48120.120.19%2,853
Feb 24, 2026119.24120.24119.24120.24119.891.28%1,232
Feb 23, 2026118.72118.72118.61118.72118.37-1.85%1,140
Feb 20, 2026120.48121.43120.36120.96120.600.23%3,165
Feb 19, 2026120.62120.68119.96120.68120.33-0.06%2,759
Feb 18, 2026121.56121.56120.65120.76120.400.56%1,133
Feb 17, 2026119.52120.47119.52120.09119.73-0.11%1,423
Feb 13, 2026120.10120.91120.10120.22119.860.92%15,076
Feb 12, 2026122.08122.08119.07119.12118.77-1.74%4,480
Feb 11, 2026122.59122.59120.74121.23120.87-0.70%4,199
Feb 10, 2026121.87122.43121.83122.08121.720.06%3,786
Feb 9, 2026120.83122.11120.83122.01121.650.30%8,267
Feb 6, 2026119.42121.65119.42121.65121.293.21%6,723
Feb 5, 2026118.94119.30117.83117.87117.52-1.55%36,769
Feb 4, 2026119.67120.51118.40119.72119.360.51%6,597
Feb 3, 2026119.36119.68117.94119.11118.760.11%1,333
Feb 2, 2026117.80119.52117.80118.98118.630.62%2,991
Jan 30, 2026118.63119.15117.37118.24117.89-1.00%2,938
Jan 29, 2026119.62119.62118.00119.44119.080.27%16,265
Jan 28, 2026120.40124.00119.12119.12118.77-0.42%3,699
Jan 27, 2026119.50119.63119.18119.63119.27-0.04%1,371
Jan 26, 2026119.92119.92119.39119.67119.32-0.15%5,292
Jan 23, 2026120.73120.73119.85119.85119.49-1.57%1,102
Jan 22, 2026122.10122.54121.76121.76121.400.42%3,162
Jan 21, 2026119.51121.25119.51121.25120.892.24%1,904
Jan 20, 2026118.70119.45118.32118.59118.24-1.49%2,435
Jan 16, 2026120.59120.59120.34120.38120.02-0.07%460
Jan 15, 2026120.77120.96120.46120.46120.101.00%8,673
Jan 14, 2026118.77119.27118.66119.27118.910.53%1,995
Jan 13, 2026119.40119.40118.64118.64118.29-0.22%2,648
Jan 12, 2026118.02118.97118.02118.90118.55-0.02%7,046
Jan 9, 2026119.16119.16118.92118.92118.570.79%1,006
Jan 8, 2026117.31117.99117.31117.99117.641.28%852
Jan 7, 2026116.52116.65116.49116.49116.15-0.70%1,992
Jan 6, 2026115.61117.31115.61117.31116.961.50%1,793
Jan 5, 2026114.34115.95114.34115.58115.241.67%3,985
Jan 2, 2026113.15113.68113.15113.68113.341.05%1,084
Dec 31, 2025112.96113.00112.50112.50112.17-0.79%4,490
Dec 30, 2025113.84113.84113.40113.40113.06-0.53%1,206
Dec 29, 2025114.24114.24113.93114.00113.66-1.01%2,016
Dec 26, 2025114.88115.16114.88115.16114.38-0.25%1,132
Dec 24, 2025115.10115.45115.10115.45114.660.31%1,072
Dec 23, 2025115.32115.32115.09115.09114.31-0.61%1,598
Dec 22, 2025115.29116.24115.29115.80115.010.98%2,736
Dec 19, 2025114.41114.77114.41114.67113.890.65%7,225
Dec 18, 2025114.64114.64113.93113.93113.150.53%1,662
Dec 17, 2025115.01115.01113.33113.33112.56-0.72%1,049
Dec 16, 2025114.39114.47113.75114.16113.38-0.56%1,399
Dec 15, 2025114.77114.80114.77114.80114.02-0.72%242
Dec 12, 2025117.50117.50115.63115.63114.85-1.00%1,668
Dec 11, 2025116.82116.82116.78116.80116.010.79%843
Dec 10, 2025114.50115.88114.37115.88115.091.78%1,923
Dec 9, 2025114.44114.44113.86113.86113.080.18%650
Dec 8, 2025113.65113.65113.65113.65112.88-0.36%195
Dec 5, 2025114.15114.18114.06114.06113.28-0.07%1,724
Dec 4, 2025114.05114.15114.05114.15113.370.25%215
Dec 3, 2025112.02113.97112.02113.86113.091.52%1,723