BNY Mellon ETF Trust - BNY Mellon US Small Cap Core Equity ETF (BKSE) Historical Stock Data
115.45 ↑0.35 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKSE is down -0.06% a day on average. There have been 13 days where BNY Mellon ETF Trust - BNY Mellon US Small Cap Core Equity ETF closed green and 17 days where BKSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 115.10 | 115.45 | ↑$0.34 (0.30%) | 115.10 | 115.45 | 1.07K |
| 2025-12-23 | 115.32 | 115.09 | ↓$0.23 (-0.20%) | 115.09 | 115.32 | 1.60K |
| 2025-12-22 | 115.29 | 115.80 | ↑$0.51 (0.44%) | 115.29 | 116.24 | 2.74K |
| 2025-12-19 | 114.41 | 114.67 | ↑$0.26 (0.23%) | 114.41 | 114.77 | 7.22K |
| 2025-12-18 | 114.64 | 113.93 | ↓$0.71 (-0.62%) | 113.93 | 114.64 | 1.66K |
| 2025-12-17 | 115.01 | 113.33 | ↓$1.68 (-1.46%) | 113.33 | 115.01 | 1.04K |
| 2025-12-16 | 114.39 | 114.16 | ↓$0.23 (-0.20%) | 113.75 | 114.47 | 1.39K |
| 2025-12-15 | 114.77 | 114.80 | ↑$0.03 (0.03%) | 114.77 | 114.80 | 242 |
| 2025-12-12 | 117.50 | 115.63 | ↓$1.87 (-1.59%) | 115.63 | 117.50 | 1.67K |
| 2025-12-11 | 116.82 | 116.80 | ↓$0.02 (-0.02%) | 116.78 | 116.82 | 843 |
| 2025-12-10 | 114.50 | 115.88 | ↑$1.38 (1.21%) | 114.37 | 115.88 | 1.62K |
| 2025-12-09 | 114.44 | 113.86 | ↓$0.58 (-0.50%) | 113.86 | 114.44 | 538 |
| 2025-12-08 | 113.65 | 113.65 | ↑$0.00 (0.00%) | 113.65 | 113.65 | 195 |
| 2025-12-05 | 114.15 | 114.06 | ↓$0.09 (-0.08%) | 114.06 | 114.18 | 612 |
| 2025-12-04 | 114.05 | 114.15 | ↑$0.09 (0.08%) | 114.05 | 114.15 | 215 |
| 2025-12-03 | 112.02 | 113.86 | ↑$1.84 (1.65%) | 112.02 | 113.97 | 1.72K |
| 2025-12-02 | 112.66 | 112.16 | ↓$0.50 (-0.45%) | 112.16 | 112.66 | 2.66K |
| 2025-12-01 | 112.40 | 112.36 | ↓$0.04 (-0.04%) | 112.36 | 112.40 | 2.15K |
| 2025-11-28 | 113.30 | 113.16 | ↓$0.14 (-0.13%) | 113.16 | 113.30 | 1.12K |
| 2025-11-26 | 113.55 | 112.97 | ↓$0.58 (-0.51%) | 112.97 | 113.55 | 608 |
| 2025-11-25 | 110.80 | 111.97 | ↑$1.17 (1.06%) | 110.80 | 111.97 | 728 |
| 2025-11-24 | 108.30 | 109.44 | ↑$1.14 (1.05%) | 108.30 | 109.44 | 1.44K |
| 2025-11-21 | 105.84 | 107.94 | ↑$2.10 (1.98%) | 105.84 | 107.94 | 0.95K |
| 2025-11-20 | 108.09 | 105.00 | ↓$3.09 (-2.86%) | 105.00 | 108.28 | 3.74K |
| 2025-11-19 | 107.12 | 106.63 | ↓$0.49 (-0.45%) | 106.63 | 107.12 | 177 |
| 2025-11-18 | 105.92 | 107.11 | ↑$1.19 (1.12%) | 105.92 | 107.11 | 515 |
| 2025-11-17 | 106.34 | 106.34 | ↑$0.00 (0.00%) | 106.34 | 106.34 | 214 |
| 2025-11-14 | 108.92 | 108.70 | ↓$0.22 (-0.20%) | 108.70 | 108.92 | 715 |
| 2025-11-13 | 110.62 | 108.77 | ↓$1.85 (-1.68%) | 108.77 | 110.62 | 422 |
| 2025-11-12 | 111.13 | 111.09 | ↓$0.03 (-0.03%) | 111.09 | 111.37 | 718 |
Create an account or log in to view more rows.
$BKSE you wanna be a successful trader close your trades green
$BKSE what time we going green?
$BKSE just fucking go already jeesh
$BKSE When in doubt...
$BKSE buy more doomers!!!
$BKSE Was last two days consolidation??
$BKSE starting to gap up a little
$BKSE never selling
$BKSE just fucking go already jeesh
$BKSE here to raid