BNY Mellon ETF Trust - BNY Mellon US Small Cap Core Equity ETF (BKSE) Historical Stock Data
90.88 ↑0.68 (0.75%)
As of April 25, 2024, 12:43pm EST.
Historical Data
In the past 30 trading days, BKSE is up 0.09% a day on average. There have been 14 days where BNY Mellon ETF Trust - BNY Mellon US Small Cap Core Equity ETF closed green and 16 days where BKSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 89.90 | 90.88 | ↑$0.98 (1.09%) | 89.90 | 91.08 | 2.64K |
| 2024-04-25 | 89.95 | 90.20 | ↑$0.25 (0.28%) | 89.95 | 90.20 | 2.01K |
| 2024-04-24 | 90.99 | 90.96 | ↓$0.03 (-0.04%) | 90.44 | 90.99 | 1.68K |
| 2024-04-23 | 91.04 | 91.04 | ↓$0.00 (0.00%) | 91.04 | 91.28 | 4.44K |
| 2024-04-22 | 89.64 | 89.62 | ↓$0.02 (-0.02%) | 89.61 | 89.76 | 1.16K |
| 2024-04-19 | 88.44 | 88.77 | ↑$0.33 (0.38%) | 88.44 | 88.87 | 1.98K |
| 2024-04-18 | 88.68 | 88.18 | ↓$0.50 (-0.57%) | 88.18 | 88.68 | 2.38K |
| 2024-04-17 | 89.47 | 88.29 | ↓$1.18 (-1.32%) | 88.29 | 89.47 | 1.42K |
| 2024-04-16 | 88.60 | 88.87 | ↑$0.27 (0.30%) | 88.60 | 89.30 | 5.48K |
| 2024-04-15 | 89.79 | 89.44 | ↓$0.35 (-0.38%) | 89.10 | 89.79 | 1.69K |
| 2024-04-12 | 91.05 | 90.50 | ↓$0.55 (-0.60%) | 90.50 | 91.05 | 1.24K |
| 2024-04-11 | 91.34 | 92.17 | ↑$0.83 (0.91%) | 91.24 | 92.22 | 3.77K |
| 2024-04-10 | 91.67 | 91.76 | ↑$0.09 (0.10%) | 91.27 | 91.81 | 3.99K |
| 2024-04-09 | 94.02 | 94.18 | ↑$0.16 (0.17%) | 93.94 | 94.18 | 1.11K |
| 2024-04-08 | 92.89 | 93.59 | ↑$0.70 (0.75%) | 92.89 | 93.73 | 8.68K |
| 2024-04-05 | 92.52 | 92.99 | ↑$0.47 (0.51%) | 92.52 | 93.20 | 2.26K |
| 2024-04-04 | 94.44 | 92.56 | ↓$1.88 (-1.99%) | 92.56 | 94.44 | 3.32K |
| 2024-04-03 | 92.05 | 93.43 | ↑$1.38 (1.50%) | 92.05 | 93.62 | 2.81K |
| 2024-04-02 | 93.22 | 93.00 | ↓$0.22 (-0.24%) | 92.74 | 93.22 | 1.32K |
| 2024-04-01 | 95.86 | 94.71 | ↓$1.15 (-1.20%) | 94.62 | 95.86 | 1.74K |
| 2024-03-28 | 96.27 | 96.06 | ↓$0.21 (-0.22%) | 96.03 | 96.27 | 2.83K |
| 2024-03-27 | 94.32 | 95.47 | ↑$1.15 (1.22%) | 94.32 | 95.47 | 2.14K |
| 2024-03-26 | 94.01 | 93.40 | ↓$0.61 (-0.65%) | 93.34 | 94.01 | 6.08K |
| 2024-03-25 | 93.60 | 93.57 | ↓$0.03 (-0.03%) | 93.57 | 93.90 | 1.07K |
| 2024-03-22 | 93.68 | 93.61 | ↓$0.07 (-0.07%) | 93.61 | 93.78 | 870 |
| 2024-03-21 | 94.92 | 94.72 | ↓$0.20 (-0.21%) | 94.70 | 94.92 | 3.16K |
| 2024-03-20 | 92.13 | 93.74 | ↑$1.61 (1.74%) | 92.13 | 93.74 | 3.79K |
| 2024-03-19 | 91.00 | 92.17 | ↑$1.17 (1.29%) | 91.00 | 92.25 | 1.51K |
| 2024-03-18 | 92.00 | 91.48 | ↓$0.52 (-0.56%) | 91.48 | 92.00 | 1.68K |
| 2024-03-15 | 91.04 | 91.64 | ↑$0.60 (0.66%) | 91.04 | 91.86 | 3.61K |
Create an account or log in to view more rows.
$BKSE just fucking go already jeesh
$BKSE here to raid
$BKSE Bull trap
$BKSE let it ride
$BKSE Holding.
$BKSE the greatest stock of all time
will not bow to the shorts
oh yeah
$BKSE I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$BKSE buy the fear
$BKSE HODLing
and buying more when I can.
$BKSE buy more doomers!!!