Dark

BKSE
BNY Mellon US Small Cap Core Equity ETF
stock NYSE ETF

At Close

Jul 21, 2026 3:26:08 PM EDT

44.46USD+0.792%(+0.35)26,856

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-44.11)0

After-hours

Jul 21, 2026 4:10:30 PM EDT

44.46USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	44.2300	44.5200	44.2300	44.4600	+0.792%	26,856	0.000%
2026-07-20	44.4100	44.4100	44.1106	44.1106	-0.428%	1,884	+0.792%
2026-07-17	44.3002	44.3002	44.3002	44.3002	-0.428%	325	+0.361%
2026-07-16	44.3517	44.6567	44.3517	44.4908	+0.224%	14,052	-0.069%
2026-07-15	44.5733	44.5733	44.3467	44.3915	+0.488%	1,927	+0.154%
2026-07-14	43.6667	44.1759	43.6667	44.1759	+0.432%	1,635	+0.643%
2026-07-13	44.0467	44.0467	43.9283	43.9858	-0.594%	3,329	+1.078%
2026-07-10	44.1167	44.3000	44.1167	44.2488	-0.147%	2,568	+0.477%
2026-07-09	44.3140	44.3140	44.3140	44.3140	+1.257%	1,155	+0.329%
2026-07-08	43.7639	43.7639	43.7639	43.7639	-1.256%	1,248	+1.591%
2026-07-07	44.3067	44.3205	44.2888	44.3205	-0.627%	3,344	+0.315%
2026-07-06	46.0233	46.0233	44.6001	44.6001	+0.572%	2,911	-0.314%
2026-07-02	44.3465	44.3465	44.3465	44.3465	-0.424%	1,156	+0.256%
2026-07-01	44.7967	44.7967	44.5355	44.5355	-0.624%	2,381	-0.170%
2026-06-30	44.7903	44.8216	44.7903	44.8153	+0.507%	1,980	-0.793%
2026-06-29	44.7333	44.7333	44.2100	44.5892	-0.210%	11,753	-0.290%
2026-06-26	44.4367	44.6830	44.4367	44.6830	+1.145%	1,488	-0.499%
2026-06-25	44.1067	44.1773	44.0600	44.1773	+0.899%	4,343	+0.640%
2026-06-24	43.7839	43.7839	43.7839	43.7839	+0.708%	2,078	+1.544%
2026-06-23	43.6300	43.6300	43.4762	43.4762	-0.099%	1,447	+2.263%
2026-06-22	43.6233	43.6233	43.4867	43.5193	+0.130%	3,002	+2.162%
2026-06-18	41.6433	43.4626	41.6433	43.4626	+1.604%	6,613	+2.295%
2026-06-17	43.5933	43.5933	42.7764	42.7764	-1.222%	33,256	+3.936%
2026-06-16	43.3900	43.7533	43.3056	43.3056	-0.431%	6,738	+2.666%
2026-06-15	43.7100	43.7837	43.4929	43.4929	+0.316%	9,610	+2.224%
2026-06-12	43.3467	43.5767	43.2000	43.3561	+0.765%	4,344	+2.546%
2026-06-11	42.4933	43.0271	42.4117	43.0271	+2.225%	3,950	+3.330%
2026-06-10	42.1500	42.1500	42.0905	42.0905	-0.796%	1,967	+5.630%
2026-06-09	43.2567	43.2567	41.8400	42.4284	+0.708%	5,300	+4.788%
2026-06-08	42.2333	42.3333	42.1302	42.1302	+0.838%	2,689	+5.530%
2026-06-05	41.9733	41.9733	41.7800	41.7800	-2.144%	3,074	+6.415%
2026-06-04	42.5833	42.7267	42.5833	42.6954	+1.027%	4,929	+4.133%
2026-06-03	42.3067	42.3400	42.2100	42.2613	-1.108%	2,000	+5.203%
2026-06-02	42.3400	42.7733	42.3400	42.7348	+0.337%	1,770	+4.037%
2026-06-01	42.2063	42.5967	42.2063	42.5911	+0.217%	2,602	+4.388%
2026-05-29	42.5267	42.6083	42.4167	42.4989	-0.544%	6,929	+4.614%
2026-05-28	42.2433	42.7683	42.2433	42.7314	+0.636%	29,118	+4.045%
2026-05-27	42.5300	42.5300	42.4613	42.4613	+0.070%	9,771	+4.707%
2026-05-26	42.5117	42.5117	42.3633	42.4314	+1.226%	8,636	+4.781%
2026-05-22	41.9100	41.9175	41.9067	41.9175	+0.933%	6,567	+6.065%
2026-05-21	41.2933	41.6367	41.1000	41.5301	+0.625%	5,602	+7.055%
2026-05-20	40.7700	41.2722	40.7700	41.2722	+2.053%	2,000	+7.724%
2026-05-19	40.6800	40.6800	40.4420	40.4420	-1.137%	4,518	+9.935%
2026-05-18	40.4367	41.0300	40.4367	40.9073	+0.324%	3,741	+8.685%
2026-05-15	41.1667	41.1667	40.7750	40.7750	-1.706%	2,987	+9.037%
2026-05-14	41.5233	41.5233	41.4829	41.4829	+0.539%	1,157	+7.177%
2026-05-13	41.1833	41.2605	41.1833	41.2605	-0.548%	4,041	+7.754%
2026-05-12	41.6667	41.6667	41.1267	41.4878	-0.624%	6,140	+7.164%
2026-05-11	41.9100	41.9100	41.7483	41.7483	-0.629%	7,614	+6.495%
2026-05-08	41.8033	42.0124	41.8033	42.0124	+0.613%	4,691	+5.826%
2026-05-07	41.7564	41.7564	41.7564	41.7564	-1.077%	899	+6.475%
2026-05-06	41.9733	42.2108	41.9733	42.2108	+1.080%	7,527	+5.328%
2026-05-05	41.6867	41.7600	41.6867	41.7600	+1.385%	9,734	+6.466%
2026-05-04	41.7300	41.7300	41.1000	41.1897	-0.655%	11,629	+7.940%
2026-05-01	41.4600	41.4613	41.3933	41.4613	-0.001%	2,249	+7.233%
2026-04-30	40.8367	41.4617	40.8100	41.4617	+1.833%	4,342	+7.231%
2026-04-29	40.7152	40.7152	40.7152	40.7152	-0.944%	980	+9.198%
2026-04-28	41.0300	41.1100	41.0300	41.1033	-0.673%	1,962	+8.166%
2026-04-27	41.2500	41.3816	41.2500	41.3816	+0.266%	2,025	+7.439%
2026-04-24	40.6067	41.3500	40.6067	41.2717	+0.157%	5,293	+7.725%
2026-04-23	41.2833	41.4400	40.8900	41.2068	-0.356%	6,080	+7.895%
2026-04-22	42.1400	42.1400	41.3542	41.3542	-0.042%	4,993	+7.510%
2026-04-21	41.9900	41.9900	41.3717	41.3717	-0.689%	10,586	+7.465%
2026-04-20	41.3467	41.6650	41.3467	41.6586	+0.491%	5,142	+6.725%
2026-04-17	40.7833	41.5333	40.7833	41.4552	+2.156%	3,976	+7.248%
2026-04-16	40.5067	40.6200	40.4233	40.5801	+0.477%	5,098	+9.561%
2026-04-15	40.4133	40.4133	40.3876	40.3876	-0.132%	1,043	+10.083%
2026-04-14	39.9667	40.4933	39.9667	40.4408	+0.653%	8,516	+9.938%
2026-04-13	39.8333	40.1786	39.8333	40.1786	+1.349%	3,694	+10.656%
2026-04-10	40.0400	40.0400	39.6367	39.6439	-0.577%	5,618	+12.148%
2026-04-09	39.4633	39.9767	39.4633	39.8738	+0.538%	2,658	+11.502%
2026-04-08	39.8333	39.8333	39.6605	39.6605	+2.683%	1,984	+12.101%
2026-04-07	38.2733	38.6243	38.2733	38.6243	+0.235%	2,426	+15.109%
2026-04-06	38.2667	38.5338	38.2667	38.5338	+0.597%	2,179	+15.379%
2026-04-02	37.6300	38.3053	37.6067	38.3053	+0.511%	13,192	+16.067%
2026-04-01	38.4300	38.4300	38.1106	38.1106	+0.369%	6,053	+16.660%
2026-03-31	37.4867	37.9705	37.4867	37.9705	+2.994%	4,915	+17.091%
2026-03-30	38.3533	38.3533	36.8667	36.8667	-0.995%	5,021	+20.597%
2026-03-27	37.4567	37.4733	37.2371	37.2371	-1.729%	2,303	+19.397%
2026-03-26	38.0700	38.3800	37.8922	37.8922	-1.099%	3,211	+17.333%
2026-03-25	38.3267	38.4000	38.2667	38.3131	+0.980%	6,909	+16.044%
2026-03-24	37.7000	38.0533	37.7000	37.9413	+0.310%	2,971	+17.181%
2026-03-23	37.7533	38.1400	37.7533	37.8241	+2.258%	4,291	+17.544%
2026-03-20	37.6700	37.6700	36.8017	36.9890	-1.848%	9,296	+20.198%
2026-03-19	37.3167	37.9367	37.2333	37.6856	+0.442%	11,847	+17.976%
2026-03-18	37.7933	37.7967	37.5196	37.5196	-1.406%	9,391	+18.498%
2026-03-17	38.1167	38.1200	38.0548	38.0548	+0.810%	4,594	+16.832%
2026-03-16	37.8733	37.8733	37.7491	37.7491	+0.954%	2,302	+17.778%
2026-03-13	37.8333	37.8333	37.3922	37.3922	-0.195%	2,528	+18.902%
2026-03-12	38.0933	38.0933	37.4651	37.4651	-2.032%	11,527	+18.670%
2026-03-11	38.1700	38.2423	37.9500	38.2423	-0.103%	7,080	+16.259%
2026-03-10	38.4467	38.7300	38.2600	38.2817	-0.619%	20,448	+16.139%
2026-03-09	37.8700	38.5203	37.3167	38.5203	+0.564%	13,580	+15.420%
2026-03-06	38.6000	38.6000	38.3043	38.3043	-2.192%	2,867	+16.071%
2026-03-05	39.5300	39.7000	38.9833	39.1628	-1.677%	7,759	+13.526%
2026-03-04	39.8633	39.9163	39.7533	39.8307	+0.600%	10,271	+11.622%
2026-03-03	38.9600	39.7767	38.7400	39.5932	-1.209%	9,723	+12.292%
2026-03-02	39.5733	40.0779	39.5567	40.0779	+0.666%	6,481	+10.934%
2026-02-27	39.9317	39.9317	39.7300	39.8128	-1.632%	4,610	+11.673%
2026-02-26	40.1333	40.4734	40.1267	40.4734	+0.783%	7,633	+9.850%
2026-02-25	40.4667	40.4667	39.9233	40.1589	+0.194%	8,559	+10.710%
2026-02-24	39.7467	40.0813	39.7467	40.0813	+1.281%	3,697	+10.925%
2026-02-23	39.5733	39.5744	39.5367	39.5744	-1.846%	3,420	+12.345%
2026-02-20	40.1597	40.4767	40.1200	40.3185	+0.225%	9,495	+10.272%
2026-02-19	40.2067	40.2280	39.9867	40.2280	-0.064%	8,277	+10.520%
2026-02-18	40.5200	40.5200	40.2167	40.2537	+0.562%	3,399	+10.449%
2026-02-17	39.8400	40.1567	39.8400	40.0287	-0.108%	4,269	+11.070%
2026-02-13	40.0333	40.3033	40.0333	40.0720	+0.922%	45,228	+10.950%
2026-02-12	40.6933	40.6933	39.6901	39.7061	-1.742%	13,440	+11.973%
2026-02-11	40.8633	40.8633	40.2451	40.4100	-0.695%	12,597	+10.022%
2026-02-10	40.6233	40.8100	40.6100	40.6929	+0.058%	11,358	+9.257%
2026-02-09	40.2767	40.7033	40.2767	40.6695	+0.295%	24,801	+9.320%
2026-02-06	39.8067	40.5500	39.8067	40.5500	+3.210%	20,169	+9.642%
2026-02-05	39.6467	39.7667	39.2767	39.2890	-1.546%	110,307	+13.161%
2026-02-04	39.8900	40.1700	39.4667	39.9059	+0.509%	19,791	+11.412%
2026-02-03	39.7867	39.8933	39.3133	39.7037	+0.112%	3,999	+11.979%
2026-02-02	39.2667	39.8400	39.2667	39.6593	+0.622%	8,973	+12.105%
2026-01-30	39.5433	39.7159	39.1234	39.4141	-1.001%	8,814	+12.802%
2026-01-29	39.8733	39.8733	39.3333	39.8127	+0.268%	48,795	+11.673%
2026-01-28	40.1333	41.3333	39.7064	39.7064	-0.423%	11,097	+11.972%
2026-01-27	39.8333	39.8752	39.7267	39.8752	-0.038%	4,113	+11.498%
2026-01-26	39.9733	39.9733	39.7967	39.8902	-0.148%	15,876	+11.456%
2026-01-23	40.2433	40.2433	39.9494	39.9494	-1.568%	3,306	+11.291%
2026-01-22	40.7000	40.8467	40.5857	40.5857	+0.423%	9,486	+9.546%
2026-01-21	39.8367	40.4149	39.8367	40.4149	+2.239%	5,712	+10.009%
2026-01-20	39.5667	39.8167	39.4400	39.5297	-1.485%	7,305	+12.472%
2026-01-16	40.1967	40.1967	40.1133	40.1256	-0.070%	1,380	+10.802%
2026-01-15	40.2567	40.3197	40.1536	40.1536	+1.003%	26,019	+10.725%
2026-01-14	39.5900	39.7549	39.5536	39.7549	+0.528%	5,985	+11.835%
2026-01-13	39.8000	39.8000	39.5459	39.5459	-0.218%	7,944	+12.426%
2026-01-12	39.3400	39.6567	39.3400	39.6324	-0.018%	21,138	+12.181%
2026-01-09	39.7207	39.7207	39.6397	39.6397	+0.790%	3,018	+12.160%
2026-01-08	39.1033	39.3290	39.1033	39.3290	+1.283%	2,556	+13.046%
2026-01-07	38.8400	38.8833	38.8309	38.8309	-0.697%	5,976	+14.496%
2026-01-06	38.5367	39.1035	38.5367	39.1035	+1.498%	5,379	+13.698%
2026-01-05	38.1133	38.6500	38.1133	38.5262	+1.671%	11,955	+15.402%
2026-01-02	37.7167	37.8930	37.7167	37.8930	+1.049%	3,252	+17.330%
2025-12-31	37.6547	37.6663	37.4995	37.4995	-0.792%	13,470	+18.562%
2025-12-30	37.9467	37.9467	37.7989	37.7989	-0.526%	3,618	+17.622%
2025-12-29	38.0800	38.0800	37.9770	37.9987	-1.011%	6,048	+17.004%
2025-12-26	38.2940	38.3866	38.2940	38.3866	-0.247%	3,396	+15.822%
2025-12-24	38.3667	38.4818	38.3667	38.4818	+0.306%	3,216	+15.535%
2025-12-23	38.4400	38.4400	38.3643	38.3643	-0.611%	4,794	+15.889%
2025-12-22	38.4300	38.7467	38.4300	38.6000	+0.982%	8,208	+15.181%
2025-12-19	38.1377	38.2567	38.1377	38.2247	+0.655%	21,675	+16.312%
2025-12-18	38.2133	38.2133	37.9758	37.9758	+0.527%	4,986	+17.075%
2025-12-17	38.3367	38.3367	37.7769	37.7769	-0.724%	3,147	+17.691%
2025-12-16	38.1300	38.1567	37.9167	38.0525	-0.562%	4,197	+16.839%
2025-12-15	38.2567	38.2677	38.2567	38.2677	-0.718%	726	+16.182%
2025-12-12	39.1667	39.1667	38.5443	38.5443	-1.001%	5,004	+15.348%
2025-12-11	38.9400	38.9400	38.9267	38.9342	+0.795%	2,529	+14.193%
2025-12-10	38.1667	38.6273	38.1237	38.6273	+1.777%	5,769	+15.100%
2025-12-09	38.1450	38.1450	37.9529	37.9529	+0.184%	1,950	+17.145%
2025-12-08	37.8833	37.8833	37.8833	37.8833	-0.360%	585	+17.360%
2025-12-05	38.0500	38.0600	38.0200	38.0200	-0.075%	5,172	+16.938%
2025-12-04	38.0167	38.0484	38.0167	38.0484	+0.247%	645	+16.851%
2025-12-03	37.3400	37.9883	37.3400	37.9547	+1.521%	5,169	+17.140%
2025-12-02	37.5533	37.5533	37.3861	37.3861	-0.176%	7,971	+18.921%
2025-12-01	37.4667	37.4667	37.4522	37.4522	-0.705%	6,462	+18.711%
2025-11-28	37.7667	37.7667	37.7183	37.7183	+0.162%	3,372	+17.874%
2025-11-26	37.8500	37.8500	37.6574	37.6574	+0.894%	1,824	+18.064%
2025-11-25	36.9333	37.3239	36.9333	37.3239	+2.318%	2,184	+19.119%
2025-11-24	36.1000	36.4784	36.1000	36.4784	+1.389%	4,332	+21.880%
2025-11-21	35.2800	35.9788	35.2800	35.9788	+2.800%	2,862	+23.573%
2025-11-20	36.0300	36.1863	34.9989	34.9989	-1.533%	11,244	+27.033%
2025-11-19	35.7058	35.7058	35.5439	35.5439	-0.446%	843	+25.085%
2025-11-18	35.3067	35.7033	35.3033	35.7033	+0.725%	1,557	+24.526%
2025-11-17	35.4462	35.4462	35.4462	35.4462	-2.174%	642	+25.430%
2025-11-14	36.3067	36.3067	36.2341	36.2341	-0.059%	2,145	+22.702%
2025-11-13	36.8733	36.8733	36.2556	36.2556	-2.092%	1,290	+22.629%
2025-11-12	37.0418	37.1233	37.0303	37.0303	+0.002%	2,169	+20.064%
2025-11-11	37.0296	37.0296	37.0296	37.0296	+0.328%	204	+20.066%
2025-11-10	36.7433	37.0667	36.7433	36.9087	+0.789%	2,904	+20.459%
2025-11-07	36.1833	36.6197	36.1033	36.6197	+0.816%	10,425	+21.410%
2025-11-06	36.2600	36.3234	36.2400	36.3234	-1.443%	3,336	+22.400%
2025-11-05	36.6283	36.9233	36.6283	36.8553	+1.726%	3,747	+20.634%
2025-11-04	36.3300	36.3300	36.2300	36.2300	-1.629%	1,773	+22.716%
2025-11-03	36.6918	36.8301	36.6918	36.8301	-0.166%	2,043	+20.716%
2025-10-31	36.7733	36.8914	36.7233	36.8914	+0.391%	6,525	+20.516%
2025-10-30	36.8833	37.1567	36.7478	36.7478	-0.850%	3,423	+20.987%
2025-10-29	37.4433	37.6233	36.8700	37.0630	-1.020%	3,189	+19.958%
2025-10-28	37.6267	37.6267	37.4448	37.4448	-0.677%	2,070	+18.735%
2025-10-27	37.8967	37.8967	37.7001	37.7001	+0.473%	1,620	+17.931%
2025-10-24	37.5567	37.5567	37.5227	37.5227	+1.051%	1,347	+18.488%
2025-10-23	36.8800	37.1325	36.8800	37.1325	+1.314%	1,653	+19.733%
2025-10-22	37.0520	37.0520	36.4800	36.6510	-1.351%	5,718	+21.306%
2025-10-21	36.8867	37.1530	36.8867	37.1530	-0.101%	1,713	+19.667%
2025-10-20	37.1667	37.2067	37.1667	37.1906	+1.537%	4,779	+19.546%
2025-10-17	36.5033	36.7667	36.4633	36.6275	-0.297%	4,839	+21.384%
2025-10-16	37.3933	37.3933	36.6367	36.7365	-1.594%	1,317	+21.024%
2025-10-15	37.5000	37.5000	37.3317	37.3317	+0.550%	2,670	+19.094%
2025-10-14	36.1667	37.1933	36.1667	37.1275	+1.441%	30,114	+19.750%
2025-10-13	36.2400	36.6000	36.2400	36.6000	+2.772%	1,923	+21.475%
2025-10-10	36.8667	36.9067	35.6128	35.6128	-3.138%	6,693	+24.843%
2025-10-09	37.1267	37.1267	36.6567	36.7667	-0.948%	2,829	+20.925%
2025-10-08	36.9967	37.1200	36.9967	37.1187	+0.913%	4,104	+19.778%
2025-10-07	37.1267	37.1267	36.7533	36.7828	-1.159%	4,089	+20.872%
2025-10-06	37.4467	37.4467	37.1905	37.2142	+0.077%	3,129	+19.471%
2025-10-03	37.1367	37.3400	37.1367	37.1854	+0.805%	3,480	+19.563%
2025-10-02	36.8333	36.8884	36.7200	36.8884	+0.447%	1,794	+20.526%
2025-10-01	36.5333	36.7242	36.5333	36.7242	-0.004%	4,266	+21.065%
2025-09-30	36.5333	36.7267	36.3717	36.7256	+0.179%	25,911	+21.060%
2025-09-29	36.9133	36.9133	36.5367	36.6600	+0.103%	2,280	+21.277%
2025-09-26	36.3467	36.6223	36.3467	36.6222	+1.028%	4,842	+21.402%
2025-09-25	36.1467	36.3267	36.1467	36.2496	-0.849%	16,212	+22.650%
2025-09-24	36.7033	36.7033	36.5601	36.5601	-0.849%	2,187	+21.608%
2025-09-23	37.0967	37.1733	36.8730	36.8730	-0.261%	3,114	+20.576%
2025-09-22	36.7533	36.9695	36.7533	36.9695	+0.373%	1,164	+20.261%
2025-09-19	36.8321	36.8321	36.8321	36.8321	-0.873%	978	+20.710%
2025-09-18	36.9561	37.1565	36.9561	37.1565	+2.112%	3,039	+19.656%
2025-09-17	36.7100	36.7100	36.3880	36.3880	+0.092%	2,532	+22.183%
2025-09-16	36.2103	36.3547	36.1400	36.3547	-0.038%	3,768	+22.295%
2025-09-15	36.4000	36.4367	36.3684	36.3684	+0.029%	1,941	+22.249%
2025-09-12	36.5600	36.5600	36.3578	36.3578	-1.037%	4,605	+22.285%
2025-09-11	36.4767	36.7386	36.4767	36.7386	+1.809%	2,829	+21.017%
2025-09-10	36.2567	36.3133	36.0858	36.0858	-0.155%	6,006	+23.206%
2025-09-09	36.1417	36.1417	36.1417	36.1417	-0.568%	519	+23.016%
2025-09-08	36.1033	36.3482	36.1033	36.3482	+0.043%	108,177	+22.317%
2025-09-05	36.4067	36.4067	36.1567	36.3324	+0.512%	4,194	+22.370%
2025-09-04	35.8133	36.1475	35.7870	36.1475	+1.297%	6,108	+22.996%
2025-09-03	35.8334	35.8334	35.6034	35.6847	-0.179%	2,775	+24.591%
2025-09-02	35.4267	35.7487	35.4133	35.7487	-0.431%	4,548	+24.368%
2025-08-29	35.9633	35.9633	35.8533	35.9034	-0.496%	15,174	+23.832%
2025-08-28	36.0593	36.0822	36.0033	36.0822	+0.070%	1,518	+23.219%
2025-08-27	36.0571	36.0571	36.0571	36.0571	+0.793%	951	+23.304%
2025-08-26	35.6367	35.8400	35.6367	35.7735	+0.320%	3,159	+24.282%
2025-08-25	35.8133	35.8167	35.6594	35.6594	-0.934%	7,425	+24.680%
2025-08-22	35.3333	36.0200	35.3333	35.9955	+3.811%	7,620	+23.515%
2025-08-21	34.5867	34.6742	34.5867	34.6742	+0.086%	1,842	+28.222%
2025-08-20	34.5567	34.6445	34.4533	34.6445	-0.372%	2,388	+28.332%
2025-08-19	34.7700	34.7738	34.7700	34.7738	-0.517%	1,122	+27.855%
2025-08-18	34.8967	34.9570	34.8967	34.9546	+0.327%	2,886	+27.194%
2025-08-15	35.0800	35.0800	34.8302	34.8405	-0.761%	5,910	+27.610%
2025-08-14	34.9800	35.1075	34.9400	35.1075	-1.158%	2,760	+26.640%
2025-08-13	35.1033	35.5188	35.0100	35.5188	+2.334%	9,795	+25.173%
2025-08-12	34.2900	34.7088	34.2900	34.7088	+3.024%	3,180	+28.094%
2025-08-11	33.9667	33.9667	33.6899	33.6899	-0.137%	3,507	+31.968%
2025-08-08	33.7867	33.8300	33.7362	33.7362	+0.295%	8,583	+31.787%
2025-08-07	34.0067	34.0067	33.5367	33.6371	-0.293%	10,371	+32.175%
2025-08-06	33.7267	33.7433	33.7133	33.7360	-0.420%	4,233	+31.788%
2025-08-05	33.7233	33.8782	33.5567	33.8782	+0.511%	4,854	+31.235%
2025-08-04	33.3533	33.7061	33.3000	33.7061	+1.811%	3,861	+31.905%
2025-08-01	33.0067	33.1987	33.0067	33.1067	-1.744%	6,072	+34.293%
2025-07-31	33.9133	33.9133	33.6933	33.6943	-1.023%	2,847	+31.951%
2025-07-30	34.3539	34.4783	33.9533	34.0424	-0.574%	3,888	+30.602%
2025-07-29	34.4667	34.4667	34.1600	34.2391	-0.510%	2,541	+29.852%
2025-07-28	34.6700	34.6700	34.3833	34.4145	-0.221%	2,784	+29.190%
2025-07-25	34.3900	34.4908	34.3533	34.4908	+0.498%	4,161	+28.904%
2025-07-24	34.6433	34.6433	34.3200	34.3200	-1.314%	4,593	+29.545%
2025-07-23	34.6133	34.7769	34.6133	34.7769	+1.054%	9,435	+27.843%
2025-07-22	34.0500	34.4142	34.0500	34.4142	+1.228%	5,700	+29.191%
2025-07-21	34.3300	34.3967	33.9867	33.9967	-0.525%	1,900,068	+30.777%
2025-07-18	34.4967	34.4967	34.1761	34.1761	-0.490%	3,234	+30.091%
2025-07-17	34.3167	34.4067	34.2561	34.3445	+1.394%	5,424	+29.453%
2025-07-16	33.7433	33.9167	33.3733	33.8723	+0.730%	12,669	+31.258%
2025-07-15	34.1300	34.1300	33.6267	33.6267	-1.830%	8,925	+32.216%
2025-07-14	34.1467	34.2567	34.0867	34.2537	+0.348%	9,582	+29.796%
2025-07-11	34.1882	34.2467	34.1348	34.1348	-1.211%	4,332	+30.248%
2025-07-10	34.3400	34.7100	34.2733	34.5533	+0.737%	9,105	+28.671%
2025-07-09	34.1867	34.3006	34.0533	34.3006	+0.887%	7,413	+29.619%
2025-07-08	33.8633	34.0900	33.8633	33.9990	+0.799%	20,361	+30.769%
2025-07-07	34.1200	34.1200	33.7296	33.7296	-1.546%	16,815	+31.813%
2025-07-03	34.2900	34.2900	34.2200	34.2594	+0.644%	5,604	+29.775%
2025-07-02	33.6933	34.0402	33.6933	34.0402	+1.337%	10,863	+30.610%
2025-07-01	33.2533	33.9200	33.2200	33.5912	+0.864%	11,313	+32.356%
2025-06-30	33.3000	33.3133	33.2267	33.3033	+0.130%	8,163	+33.500%
2025-06-27	33.2333	33.4400	33.0333	33.2600	+0.084%	31,974	+33.674%
2025-06-26	32.9867	33.2322	32.9750	33.2322	+1.519%	6,252	+33.786%
2025-06-25	32.7934	32.8522	32.7348	32.7348	-1.006%	8,478	+35.819%
2025-06-24	32.9133	33.0867	32.8733	33.0674	+1.262%	11,625	+34.453%
2025-06-23	32.2933	32.6554	31.9667	32.6554	+1.006%	9,426	+36.149%
2025-06-20	32.5267	32.5267	32.3067	32.3301	-0.036%	7,278	+37.519%
2025-06-18	32.5433	32.5600	32.3418	32.3418	+0.410%	5,004	+37.469%
2025-06-17	32.4466	32.4466	32.2099	32.2099	-0.988%	6,855	+38.032%
2025-06-16	32.7100	32.7200	32.5312	32.5312	+1.115%	3,420	+36.669%
2025-06-13	32.3067	32.5737	32.1725	32.1725	-1.906%	4,344	+38.193%
2025-06-12	32.6933	32.8133	32.6933	32.7977	-0.388%	5,457	+35.558%
2025-06-11	33.2400	33.2866	32.9033	32.9253	-0.441%	4,422	+35.033%
2025-06-10	33.1667	33.1667	33.0711	33.0711	+0.442%	6,504	+34.438%
2025-06-09	32.8900	33.0000	32.8633	32.9255	+0.726%	4,554	+35.032%
2025-06-06	32.7067	32.7233	32.5900	32.6883	+1.505%	11,820	+36.012%
2025-06-05	32.1333	32.4100	32.0933	32.2035	-0.046%	13,674	+38.060%
2025-06-04	32.2367	32.2400	32.2103	32.2184	-0.218%	2,286	+37.996%
2025-06-03	31.8133	32.2934	31.8133	32.2887	+1.706%	5,151	+37.695%
2025-06-02	31.8600	31.8600	31.6233	31.7472	-0.259%	8,070	+40.044%
2025-05-30	31.6267	31.9000	31.6267	31.8296	-0.219%	7,038	+39.681%
2025-05-29	31.9433	31.9433	31.7700	31.8995	+0.346%	6,789	+39.375%
2025-05-28	32.1133	32.1133	31.7894	31.7894	-1.228%	8,667	+39.858%
2025-05-27	31.7500	32.1964	31.7500	32.1847	+2.497%	4,929	+38.140%
2025-05-23	31.2633	31.4267	31.2633	31.4005	-0.492%	4,446	+41.590%
2025-05-22	31.3267	31.6033	31.3267	31.5559	+0.150%	5,676	+40.893%
2025-05-21	32.0667	32.1000	31.5085	31.5085	-2.756%	4,413	+41.105%
2025-05-20	32.4900	32.4933	32.3533	32.4016	-0.118%	7,086	+37.215%
2025-05-19	32.2367	32.4467	32.2367	32.4400	-0.435%	840,786	+37.053%
2025-05-16	32.3500	32.5818	32.3500	32.5818	+0.932%	1,206	+36.457%
2025-05-15	32.1067	32.2811	31.9933	32.2811	+0.269%	5,649	+37.728%
2025-05-14	32.2403	32.2403	32.1946	32.1946	-0.727%	3,093	+38.098%
2025-05-13	32.4127	32.5400	32.4127	32.4305	+0.558%	5,088	+37.093%
2025-05-12	32.4733	32.4733	32.0700	32.2506	+3.680%	2,673	+37.858%
2025-05-09	31.3333	31.3333	31.0533	31.1059	+0.047%	13,770	+42.931%
2025-05-08	30.7533	31.3293	30.7533	31.0914	+1.965%	5,088	+42.998%
2025-05-07	30.5467	30.6200	30.3937	30.4922	+0.360%	7,752	+45.808%
2025-05-06	30.3067	30.5213	30.2733	30.3827	-0.688%	10,293	+46.333%
2025-05-05	30.7067	30.8067	30.5933	30.5933	-0.780%	3,882	+45.326%
2025-05-02	30.5800	30.8552	30.5800	30.8339	+2.041%	5,628	+44.192%
2025-05-01	30.0900	30.3200	30.0900	30.2172	+0.903%	6,177	+47.135%
2025-04-30	29.5000	30.0333	29.4833	29.9467	-0.659%	15,045	+48.464%
2025-04-29	29.9800	30.2400	29.7400	30.1455	+0.407%	4,422	+47.485%
2025-04-28	30.1200	30.1200	29.7333	30.0234	+0.523%	3,003	+48.084%
2025-04-25	29.6133	29.8672	29.6133	29.8672	-0.075%	9,162	+48.859%
2025-04-24	29.4933	29.8895	29.4933	29.8895	+2.035%	2,874	+48.748%
2025-04-23	29.7100	29.9867	29.1803	29.2933	+1.448%	16,605	+51.775%
2025-04-22	28.6133	28.9200	28.5333	28.8751	+2.479%	16,890	+53.973%
2025-04-21	28.6533	28.6533	27.9100	28.1767	-2.186%	17,622	+57.790%
2025-04-17	28.7000	28.8800	28.6333	28.8065	+0.814%	18,033	+54.340%
2025-04-16	28.7279	28.8067	28.3533	28.5740	-0.877%	12,123	+55.596%
2025-04-15	29.0900	29.0900	28.8000	28.8267	-0.210%	35,574	+54.232%
2025-04-14	29.0567	29.0567	28.8874	28.8874	+1.356%	5,709	+53.908%
2025-04-11	27.9900	28.5333	27.6723	28.5009	+1.649%	32,952	+55.995%
2025-04-10	28.5933	28.6063	27.7463	28.0386	-4.449%	34,959	+58.567%
2025-04-09	26.8733	30.6066	26.5133	29.3440	+9.144%	80,841	+51.513%
2025-04-08	28.9467	28.9467	26.6800	26.8856	-3.010%	18,747	+65.367%
2025-04-07	26.9867	28.3567	26.9867	27.7200	-1.111%	26,292	+60.390%
2025-04-04	28.3933	28.3933	27.5133	28.0315	-4.754%	962,355	+58.607%
2025-04-03	30.0533	30.1300	29.4306	29.4306	-6.690%	8,664	+51.067%
2025-04-02	30.8600	31.5408	30.8600	31.5408	+1.706%	8,787	+40.960%
2025-04-01	30.7600	31.1333	30.6333	31.0117	-0.273%	3,729	+43.365%
2025-03-31	30.7767	31.1167	30.6933	31.0965	+0.089%	5,496	+42.974%
2025-03-28	31.4333	31.4333	30.9000	31.0689	-2.025%	13,332	+43.101%
2025-03-27	31.5867	31.9600	31.5867	31.7109	-0.472%	9,681	+40.204%
2025-03-26	32.2867	32.3000	31.7433	31.8614	-0.742%	32,553	+39.542%
2025-03-25	32.2333	32.2333	32.0996	32.0996	-0.439%	3,435	+38.506%
2025-03-24	31.9033	32.2410	31.9033	32.2410	+2.470%	7,644	+37.899%
2025-03-21	31.3067	31.5233	31.3033	31.4639	-0.645%	7,245	+41.305%
2025-03-20	31.9133	31.9300	31.6667	31.6682	-0.565%	17,238	+40.393%
2025-03-19	31.5000	31.9800	31.3667	31.8480	+1.469%	4,188	+39.601%
2025-03-18	31.5600	31.5600	31.3158	31.3870	-0.820%	18,045	+41.651%
2025-03-17	31.2600	31.6800	31.2600	31.6465	+1.279%	4,998	+40.489%
2025-03-14	30.8500	31.2467	30.8500	31.2467	+2.548%	11,943	+42.287%
2025-03-13	31.0567	31.0567	30.4704	30.4704	-1.579%	6,765	+45.912%
2025-03-12	30.9733	31.1600	30.8508	30.9594	-0.218%	8,238	+43.607%
2025-03-11	31.2233	31.2233	30.7933	31.0269	-0.214%	24,360	+43.295%
2025-03-10	31.4233	31.5700	30.8633	31.0933	-2.362%	11,670	+42.989%
2025-03-07	31.6733	31.8603	31.1833	31.8454	+0.587%	17,706	+39.612%
2025-03-06	31.7600	32.0583	31.5800	31.6597	-1.409%	6,243	+40.431%
2025-03-05	31.9467	32.1120	31.5600	32.1120	+1.078%	6,801	+38.453%
2025-03-04	31.8600	32.1133	31.3867	31.7696	-1.220%	5,544	+39.945%
2025-03-03	33.0833	33.0867	32.0533	32.1619	-2.336%	13,998	+38.238%
2025-02-28	32.6900	32.9313	32.5400	32.9313	+0.892%	3,960	+35.008%
2025-02-27	33.1867	33.1867	32.6400	32.6400	-1.263%	14,472	+36.213%
2025-02-26	33.3669	33.3833	32.9867	33.0574	-0.118%	5,745	+34.493%
2025-02-25	33.0000	33.0966	33.0000	33.0966	-0.267%	9,201	+34.334%
2025-02-24	33.1067	33.3567	33.1067	33.1851	-0.505%	6,390	+33.976%
2025-02-21	33.8667	33.9400	33.3536	33.3536	-2.663%	2,346	+33.299%
2025-02-20	34.1543	34.2933	34.1367	34.2662	-0.842%	7,962	+29.749%
2025-02-19	34.5664	34.5800	34.4850	34.5571	-0.424%	11,322	+28.657%
2025-02-18	34.3767	34.7133	34.3767	34.7041	+0.767%	6,906	+28.112%
2025-02-14	34.4633	34.4967	34.4398	34.4398	-0.132%	3,678	+29.095%
2025-02-13	34.2833	34.4852	34.2133	34.4852	+1.080%	4,821	+28.925%
2025-02-12	33.9800	34.1168	33.9800	34.1168	-0.813%	3,441	+30.317%
2025-02-11	34.3800	34.5500	34.3733	34.3963	-0.531%	15,906	+29.258%
2025-02-10	34.5767	34.6197	34.4967	34.5800	+0.331%	10,062	+28.571%
2025-02-07	34.9600	34.9600	34.4467	34.4658	-1.125%	17,016	+28.997%
2025-02-06	35.0800	35.0867	34.7983	34.8580	-0.337%	6,510	+27.546%
2025-02-05	34.8667	35.0000	34.8467	34.9757	+0.788%	8,364	+27.117%
2025-02-04	34.2900	34.7067	34.2900	34.7021	+1.297%	7,164	+28.119%
2025-02-03	33.9400	34.4133	33.8433	34.2577	-1.308%	15,030	+29.781%
2025-01-31	34.9967	35.1400	34.6400	34.7117	-0.831%	10,650	+28.084%
2025-01-30	34.9733	35.1734	34.8633	35.0026	+1.166%	6,687	+27.019%
2025-01-29	34.8200	34.8200	34.4100	34.5991	-0.228%	12,624	+28.500%

.dark-mode .NtXb3B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NtXb3B{ color: #333333; background-color: white; border: 2px solid #333333; }BKSEBNY Mellon US Small Cap Core Equity ETFstock NYSE ETF

BKSE
BNY Mellon US Small Cap Core Equity ETF
stock NYSE ETF