Skip to main content

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

99.56 -0.12 (-0.13%)
Streaming Delayed Price Updated: 12:53 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 99.50 99.69 99.35 99.69 39,931 -1.76(-1.74%)
Sep 30, 2024 101.28 101.45 100.60 101.45 2,615 +0.14(+0.14%)
Sep 27, 2024 101.17 102.03 100.90 101.31 1,420 +0.67(+0.66%)
Sep 26, 2024 100.81 100.81 100.64 100.64 428 +0.70(+0.70%)
Sep 25, 2024 100.84 100.84 99.94 99.94 961 -1.15(-1.13%)
Sep 24, 2024 101.38 101.38 100.94 101.08 1,034 +0.15(+0.15%)
Sep 23, 2024 101.58 101.58 100.90 100.94 2,120 +0.02(+0.02%)
Sep 20, 2024 101.14 101.18 100.92 100.92 1,798 -0.75(-0.74%)
Sep 19, 2024 101.32 101.75 101.15 101.67 1,711 +1.80(+1.80%)
Sep 18, 2024 99.70 99.87 99.70 99.87 525 +0.07(+0.07%)
Sep 17, 2024 99.91 100.58 99.54 99.80 3,629 +0.62(+0.63%)
Sep 16, 2024 99.27 99.27 98.98 99.18 1,099 +0.54(+0.54%)
Sep 13, 2024 98.54 98.64 98.26 98.64 2,040 +2.35(+2.44%)
Sep 12, 2024 95.97 96.51 95.97 96.29 812 +1.10(+1.16%)
Sep 11, 2024 93.82 95.19 93.82 95.19 1,035 +0.30(+0.32%)
Sep 10, 2024 94.67 94.89 94.67 94.89 600 -0.20(-0.21%)
Sep 09, 2024 95.62 95.77 95.09 95.09 730 +0.27(+0.28%)
Sep 06, 2024 94.91 95.06 94.83 94.83 1,264 -1.55(-1.61%)
Sep 05, 2024 96.39 96.73 96.34 96.38 2,988 -0.78(-0.80%)
Sep 04, 2024 97.29 97.32 97.00 97.15 1,230 +0.10(+0.10%)
Sep 03, 2024 98.87 98.87 97.05 97.05 1,737 -2.83(-2.83%)
Aug 30, 2024 98.92 99.89 98.92 99.89 548 +0.66(+0.67%)
Aug 29, 2024 99.87 100.10 99.23 99.23 647 +0.46(+0.47%)
Aug 28, 2024 98.95 98.96 98.76 98.76 1,139 -0.50(-0.50%)
Aug 27, 2024 99.06 99.39 99.05 99.26 1,990 -0.49(-0.50%)
Aug 26, 2024 100.62 100.62 99.76 99.76 6,244 -0.10(-0.10%)
Aug 23, 2024 100.08 100.08 99.45 99.86 1,028 +2.83(+2.92%)
Aug 22, 2024 97.56 97.56 97.03 97.03 1,558 -0.92(-0.93%)
Aug 21, 2024 97.12 97.95 97.05 97.95 1,952 +1.25(+1.29%)
Aug 20, 2024 96.61 96.70 96.61 96.70 1,286 -1.04(-1.07%)
Aug 19, 2024 97.33 97.74 97.33 97.74 1,206 +1.02(+1.06%)
Aug 16, 2024 96.60 96.85 96.41 96.72 925 +0.21(+0.21%)
Aug 15, 2024 96.06 96.87 96.04 96.51 1,738 +2.08(+2.20%)
Aug 14, 2024 95.00 95.01 94.11 94.44 2,694 -0.35(-0.37%)
Aug 13, 2024 94.46 94.79 94.46 94.79 1,429 +1.59(+1.70%)
Aug 12, 2024 94.07 94.07 93.20 93.20 2,015 -1.01(-1.07%)
Aug 09, 2024 94.34 94.40 94.21 94.21 1,500 +0.15(+0.16%)
Aug 08, 2024 92.62 94.06 92.62 94.06 1,639 +2.04(+2.22%)
Aug 07, 2024 94.16 94.26 92.02 92.02 4,078 -1.11(-1.19%)
Aug 06, 2024 92.10 93.87 92.10 93.13 2,734 +1.09(+1.19%)
Aug 05, 2024 90.18 93.00 89.00 92.03 2,471 -2.87(-3.03%)
Aug 02, 2024 94.75 95.19 94.50 94.91 6,447 -3.12(-3.18%)
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.