Skip to main content

BNY Mellon US Small Cap Core Equity ETF (NY: BKSE )

99.76 +0.20 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 100.55 100.55 99.71 99.76 4,844 +0.20(+0.20%)
Oct 31, 2024 100.88 100.88 99.57 99.57 2,651 -1.39(-1.38%)
Oct 30, 2024 101.89 101.89 100.96 100.96 1,126 -0.10(-0.10%)
Oct 29, 2024 100.82 101.08 100.71 101.06 2,736 -0.28(-0.27%)
Oct 28, 2024 101.21 101.38 101.21 101.34 1,414 +1.57(+1.57%)
Oct 25, 2024 100.82 100.82 99.77 99.77 987 -0.54(-0.54%)
Oct 24, 2024 100.42 100.42 100.03 100.31 615 +0.28(+0.28%)
Oct 23, 2024 100.41 100.41 99.30 100.02 2,046 -0.73(-0.73%)
Oct 22, 2024 100.60 100.98 100.51 100.76 3,231 -0.54(-0.53%)
Oct 21, 2024 102.36 102.36 101.30 101.30 3,459 -1.62(-1.58%)
Oct 18, 2024 103.20 103.20 102.89 102.92 1,277 -0.11(-0.11%)
Oct 17, 2024 102.91 103.06 102.69 103.03 2,273 -0.23(-0.22%)
Oct 16, 2024 103.19 103.35 103.16 103.26 1,955 +1.41(+1.39%)
Oct 15, 2024 101.47 102.00 101.47 101.84 2,812 +0.06(+0.06%)
Oct 14, 2024 100.79 101.78 100.79 101.78 2,470 +0.71(+0.70%)
Oct 11, 2024 99.97 101.07 99.93 101.07 2,824 +1.87(+1.88%)
Oct 10, 2024 98.48 99.20 98.48 99.20 1,208 -0.52(-0.52%)
Oct 09, 2024 99.57 100.22 99.44 99.72 2,838 +0.30(+0.31%)
Oct 08, 2024 99.44 99.70 99.26 99.42 2,959 +0.08(+0.08%)
Oct 07, 2024 99.66 99.66 99.34 99.34 1,139 -0.81(-0.81%)
Oct 04, 2024 100.19 100.19 99.64 100.15 4,258 +1.30(+1.32%)
Oct 03, 2024 98.54 99.08 98.50 98.85 3,091 -0.65(-0.66%)
Oct 02, 2024 99.02 99.66 99.02 99.50 1,545 -0.19(-0.19%)
Oct 01, 2024 99.50 99.69 99.35 99.69 39,931 -1.39(-1.38%)
Sep 30, 2024 100.92 101.08 100.24 101.08 2,624 +0.14(+0.14%)
Sep 27, 2024 100.80 101.66 100.54 100.94 1,425 +0.66(+0.66%)
Sep 26, 2024 100.45 100.45 100.28 100.28 429 +0.70(+0.70%)
Sep 25, 2024 100.47 100.47 99.58 99.58 964 -1.14(-1.13%)
Sep 24, 2024 101.01 101.01 100.58 100.72 1,037 +0.15(+0.15%)
Sep 23, 2024 101.21 101.21 100.53 100.57 2,127 +0.02(+0.02%)
Sep 20, 2024 100.77 100.81 100.55 100.55 1,804 -0.75(-0.74%)
Sep 19, 2024 100.95 101.38 100.78 101.30 1,717 +1.80(+1.80%)
Sep 18, 2024 99.34 99.51 99.34 99.51 526 +0.07(+0.07%)
Sep 17, 2024 99.55 100.22 99.18 99.44 3,642 +0.62(+0.63%)
Sep 16, 2024 98.91 98.91 98.62 98.82 1,102 +0.53(+0.54%)
Sep 13, 2024 98.18 98.29 97.90 98.29 2,047 +2.34(+2.44%)
Sep 12, 2024 95.62 96.16 95.62 95.95 814 +1.10(+1.16%)
Sep 11, 2024 93.48 94.85 93.48 94.85 1,038 +0.30(+0.32%)
Sep 10, 2024 94.33 94.55 94.33 94.55 602 -0.20(-0.21%)
Sep 09, 2024 95.27 95.42 94.75 94.75 732 +0.27(+0.28%)
Sep 06, 2024 94.57 94.72 94.48 94.48 1,268 -1.55(-1.61%)
Sep 05, 2024 96.05 96.38 95.99 96.03 2,998 -0.77(-0.80%)
Sep 04, 2024 96.94 96.97 96.65 96.80 1,234 +0.10(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.