Dark

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

At Close

Oct 2, 2026 12:45:06 PM EDT

42.14USD+1.112%(+0.46)792

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-41.68)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

42.09USD-0.113%(-0.05)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	42.1900	42.1900	42.0925	42.0925	+0.998%	792	0.000%
2026-10-01	41.2900	41.7300	41.1900	41.6764	+0.328%	5,845	+0.998%
2026-09-30	41.8400	41.8800	41.5300	41.5400	-0.493%	2,619	+1.330%
2026-09-29	41.8700	41.8700	41.5550	41.7456	-0.311%	3,153	+0.831%
2026-09-28	41.9100	42.0898	41.8500	41.8760	-0.965%	6,292	+0.517%
2026-09-25	42.0350	42.2842	42.0350	42.2842	+0.257%	884	-0.453%
2026-09-24	42.1100	42.2000	41.9800	42.1756	-0.389%	1,486	-0.197%
2026-09-23	42.4500	42.5200	42.3403	42.3403	-1.211%	1,861	-0.585%
2026-09-22	43.1000	43.1000	42.8200	42.8592	+0.403%	1,707	-1.789%
2026-09-21	42.7800	42.7800	42.6651	42.6873	+0.514%	2,073	-1.393%
2026-09-18	42.4500	42.4692	42.3500	42.4692	-0.710%	1,249	-0.887%
2026-09-17	42.9600	42.9600	42.7730	42.7730	+0.427%	3,405	-1.591%
2026-09-16	42.9900	43.0590	42.3100	42.5910	-0.451%	2,561	-1.170%
2026-09-15	42.7500	42.9200	42.7500	42.7839	-0.707%	5,786	-1.616%
2026-09-14	43.0000	43.1750	43.0000	43.0885	-0.253%	1,057	-2.312%
2026-09-11	43.3800	43.3800	43.1701	43.1976	+0.575%	4,241	-2.558%
2026-09-10	43.1300	43.1800	42.8800	42.9507	-0.931%	10,243	-1.998%
2026-09-09	43.6000	43.6799	43.3542	43.3542	-1.343%	16,547	-2.910%
2026-09-08	44.0500	44.1200	43.9444	43.9444	-0.788%	6,812	-4.214%
2026-09-04	44.2900	44.3350	44.2900	44.2935	+0.144%	484	-4.969%
2026-09-03	44.0590	44.2700	44.0590	44.2297	+0.410%	2,610	-4.832%
2026-09-02	44.0490	44.0490	43.9800	44.0489	+1.025%	824	-4.441%
2026-09-01	44.0100	44.0100	43.6000	43.6020	-1.382%	4,239	-3.462%
2026-08-31	44.3500	44.3500	44.1100	44.2128	-0.642%	2,321	-4.796%
2026-08-28	44.8200	44.8200	44.4984	44.4984	-0.929%	886	-5.407%
2026-08-27	44.7800	44.9500	44.7500	44.9155	+0.293%	2,418	-6.285%
2026-08-26	44.6300	44.8650	44.6300	44.7844	-0.022%	4,411	-6.011%
2026-08-25	44.7000	44.7943	44.6900	44.7943	+0.187%	4,693	-6.032%
2026-08-24	44.9700	44.9700	44.6300	44.7106	-0.561%	6,886	-5.856%
2026-08-21	44.7900	44.9628	44.7800	44.9628	+0.754%	789	-6.384%
2026-08-20	44.6700	44.7265	44.6100	44.6264	-1.085%	1,404	-5.678%
2026-08-19	45.3900	45.3900	45.1161	45.1161	+0.265%	2,296	-6.702%
2026-08-18	45.1000	45.1010	44.9970	44.9970	-1.160%	980	-6.455%
2026-08-17	45.6800	45.7000	45.4800	45.5249	-0.583%	4,940	-7.540%
2026-08-14	45.6200	45.8500	45.6200	45.7919	+0.223%	8,363	-8.079%
2026-08-13	45.5900	45.7500	45.4300	45.6900	+0.463%	14,802	-7.874%
2026-08-12	45.4100	45.5000	45.2200	45.4793	+0.322%	5,164	-7.447%
2026-08-11	45.4900	45.5000	45.3001	45.3335	+0.393%	31,397	-7.149%
2026-08-10	45.1800	45.2400	45.1500	45.1562	-0.650%	5,358	-6.785%
2026-08-07	45.1500	45.4516	45.1500	45.4516	+1.082%	3,580	-7.390%
2026-08-06	45.2950	45.2950	44.9650	44.9650	-0.736%	3,602	-6.388%
2026-08-05	45.5100	45.7600	45.2985	45.2985	-0.532%	3,205	-7.077%
2026-08-04	45.0100	45.5410	44.9800	45.5410	+1.599%	12,393	-7.572%
2026-08-03	44.5500	44.8243	44.5500	44.8243	+1.781%	4,105	-6.094%
2026-07-31	44.2500	44.2500	43.8450	44.0400	-0.445%	989	-4.422%
2026-07-30	44.0100	44.2369	43.8090	44.2369	+0.926%	2,423	-4.848%
2026-07-29	44.4100	44.4800	43.8309	43.8309	-1.542%	11,331	-3.966%
2026-07-28	44.1800	44.5172	44.1400	44.5172	+0.427%	4,100	-5.447%
2026-07-27	44.3300	44.3300	44.1100	44.3281	+0.795%	1,526	-5.043%
2026-07-24	44.1550	44.1850	43.9400	43.9784	+0.086%	22,334	-4.288%
2026-07-23	43.9910	44.0200	43.9200	43.9406	-0.558%	2,597	-4.206%
2026-07-22	44.2600	44.2800	44.0900	44.1873	-0.613%	1,331	-4.741%
2026-07-21	44.2300	44.5200	44.2300	44.4600	+0.792%	26,856	-5.325%
2026-07-20	44.4100	44.4100	44.1106	44.1106	-0.428%	1,884	-4.575%
2026-07-17	44.3002	44.3002	44.3002	44.3002	-0.428%	325	-4.983%
2026-07-16	44.3517	44.6567	44.3517	44.4908	+0.224%	14,052	-5.391%
2026-07-15	44.5733	44.5733	44.3467	44.3915	+0.488%	1,927	-5.179%
2026-07-14	43.6667	44.1759	43.6667	44.1759	+0.432%	1,635	-4.716%
2026-07-13	44.0467	44.0467	43.9283	43.9858	-0.594%	3,329	-4.304%
2026-07-10	44.1167	44.3000	44.1167	44.2488	-0.147%	2,568	-4.873%
2026-07-09	44.3140	44.3140	44.3140	44.3140	+1.257%	1,155	-5.013%
2026-07-08	43.7639	43.7639	43.7639	43.7639	-1.256%	1,248	-3.819%
2026-07-07	44.3067	44.3205	44.2888	44.3205	-0.627%	3,344	-5.027%
2026-07-06	46.0233	46.0233	44.6001	44.6001	+0.572%	2,911	-5.622%
2026-07-02	44.3465	44.3465	44.3465	44.3465	-0.424%	1,156	-5.083%
2026-07-01	44.7967	44.7967	44.5355	44.5355	-0.624%	2,381	-5.486%
2026-06-30	44.7903	44.8216	44.7903	44.8153	+0.507%	1,980	-6.076%
2026-06-29	44.7333	44.7333	44.2100	44.5892	-0.210%	11,753	-5.599%
2026-06-26	44.4367	44.6830	44.4367	44.6830	+1.145%	1,488	-5.798%
2026-06-25	44.1067	44.1773	44.0600	44.1773	+0.899%	4,343	-4.719%
2026-06-24	43.7839	43.7839	43.7839	43.7839	+0.708%	2,078	-3.863%
2026-06-23	43.6300	43.6300	43.4762	43.4762	-0.099%	1,447	-3.183%
2026-06-22	43.6233	43.6233	43.4867	43.5193	+0.130%	3,002	-3.279%
2026-06-18	41.6433	43.4626	41.6433	43.4626	+1.604%	6,613	-3.152%
2026-06-17	43.5933	43.5933	42.7764	42.7764	-1.222%	33,256	-1.599%
2026-06-16	43.3900	43.7533	43.3056	43.3056	-0.431%	6,738	-2.801%
2026-06-15	43.7100	43.7837	43.4929	43.4929	+0.316%	9,610	-3.220%
2026-06-12	43.3467	43.5767	43.2000	43.3561	+0.765%	4,344	-2.914%
2026-06-11	42.4933	43.0271	42.4117	43.0271	+2.225%	3,950	-2.172%
2026-06-10	42.1500	42.1500	42.0905	42.0905	-0.796%	1,967	+0.005%
2026-06-09	43.2567	43.2567	41.8400	42.4284	+0.708%	5,300	-0.792%
2026-06-08	42.2333	42.3333	42.1302	42.1302	+0.838%	2,689	-0.089%
2026-06-05	41.9733	41.9733	41.7800	41.7800	-2.144%	3,074	+0.748%
2026-06-04	42.5833	42.7267	42.5833	42.6954	+1.027%	4,929	-1.412%
2026-06-03	42.3067	42.3400	42.2100	42.2613	-1.108%	2,000	-0.399%
2026-06-02	42.3400	42.7733	42.3400	42.7348	+0.337%	1,770	-1.503%
2026-06-01	42.2063	42.5967	42.2063	42.5911	+0.217%	2,602	-1.171%
2026-05-29	42.5267	42.6083	42.4167	42.4989	-0.544%	6,929	-0.956%
2026-05-28	42.2433	42.7683	42.2433	42.7314	+0.636%	29,118	-1.495%
2026-05-27	42.5300	42.5300	42.4613	42.4613	+0.070%	9,771	-0.869%
2026-05-26	42.5117	42.5117	42.3633	42.4314	+1.226%	8,636	-0.799%
2026-05-22	41.9100	41.9175	41.9067	41.9175	+0.933%	6,567	+0.417%
2026-05-21	41.2933	41.6367	41.1000	41.5301	+0.625%	5,602	+1.354%
2026-05-20	40.7700	41.2722	40.7700	41.2722	+2.053%	2,000	+1.988%
2026-05-19	40.6800	40.6800	40.4420	40.4420	-1.137%	4,518	+4.081%
2026-05-18	40.4367	41.0300	40.4367	40.9073	+0.324%	3,741	+2.897%
2026-05-15	41.1667	41.1667	40.7750	40.7750	-1.706%	2,987	+3.231%
2026-05-14	41.5233	41.5233	41.4829	41.4829	+0.539%	1,157	+1.470%
2026-05-13	41.1833	41.2605	41.1833	41.2605	-0.548%	4,041	+2.016%
2026-05-12	41.6667	41.6667	41.1267	41.4878	-0.624%	6,140	+1.458%
2026-05-11	41.9100	41.9100	41.7483	41.7483	-0.629%	7,614	+0.824%
2026-05-08	41.8033	42.0124	41.8033	42.0124	+0.613%	4,691	+0.191%
2026-05-07	41.7564	41.7564	41.7564	41.7564	-1.077%	899	+0.805%
2026-05-06	41.9733	42.2108	41.9733	42.2108	+1.080%	7,527	-0.280%
2026-05-05	41.6867	41.7600	41.6867	41.7600	+1.385%	9,734	+0.796%
2026-05-04	41.7300	41.7300	41.1000	41.1897	-0.655%	11,629	+2.192%
2026-05-01	41.4600	41.4613	41.3933	41.4613	-0.001%	2,249	+1.522%
2026-04-30	40.8367	41.4617	40.8100	41.4617	+1.833%	4,342	+1.521%
2026-04-29	40.7152	40.7152	40.7152	40.7152	-0.944%	980	+3.383%
2026-04-28	41.0300	41.1100	41.0300	41.1033	-0.673%	1,962	+2.407%
2026-04-27	41.2500	41.3816	41.2500	41.3816	+0.266%	2,025	+1.718%
2026-04-24	40.6067	41.3500	40.6067	41.2717	+0.157%	5,293	+1.989%
2026-04-23	41.2833	41.4400	40.8900	41.2068	-0.356%	6,080	+2.149%
2026-04-22	42.1400	42.1400	41.3542	41.3542	-0.042%	4,993	+1.785%
2026-04-21	41.9900	41.9900	41.3717	41.3717	-0.689%	10,586	+1.742%
2026-04-20	41.3467	41.6650	41.3467	41.6586	+0.491%	5,142	+1.042%
2026-04-17	40.7833	41.5333	40.7833	41.4552	+2.156%	3,976	+1.537%
2026-04-16	40.5067	40.6200	40.4233	40.5801	+0.477%	5,098	+3.727%
2026-04-15	40.4133	40.4133	40.3876	40.3876	-0.132%	1,043	+4.221%
2026-04-14	39.9667	40.4933	39.9667	40.4408	+0.653%	8,516	+4.084%
2026-04-13	39.8333	40.1786	39.8333	40.1786	+1.349%	3,694	+4.763%
2026-04-10	40.0400	40.0400	39.6367	39.6439	-0.577%	5,618	+6.176%
2026-04-09	39.4633	39.9767	39.4633	39.8738	+0.538%	2,658	+5.564%
2026-04-08	39.8333	39.8333	39.6605	39.6605	+2.683%	1,984	+6.132%
2026-04-07	38.2733	38.6243	38.2733	38.6243	+0.235%	2,426	+8.979%
2026-04-06	38.2667	38.5338	38.2667	38.5338	+0.597%	2,179	+9.235%
2026-04-02	37.6300	38.3053	37.6067	38.3053	+0.511%	13,192	+9.887%
2026-04-01	38.4300	38.4300	38.1106	38.1106	+0.369%	6,053	+10.448%
2026-03-31	37.4867	37.9705	37.4867	37.9705	+2.994%	4,915	+10.856%
2026-03-30	38.3533	38.3533	36.8667	36.8667	-0.995%	5,021	+14.175%
2026-03-27	37.4567	37.4733	37.2371	37.2371	-1.729%	2,303	+13.039%
2026-03-26	38.0700	38.3800	37.8922	37.8922	-1.099%	3,211	+11.085%
2026-03-25	38.3267	38.4000	38.2667	38.3131	+0.980%	6,909	+9.865%
2026-03-24	37.7000	38.0533	37.7000	37.9413	+0.310%	2,971	+10.941%
2026-03-23	37.7533	38.1400	37.7533	37.8241	+2.258%	4,291	+11.285%
2026-03-20	37.6700	37.6700	36.8017	36.9890	-1.848%	9,296	+13.797%
2026-03-19	37.3167	37.9367	37.2333	37.6856	+0.442%	11,847	+11.694%
2026-03-18	37.7933	37.7967	37.5196	37.5196	-1.406%	9,391	+12.188%
2026-03-17	38.1167	38.1200	38.0548	38.0548	+0.810%	4,594	+10.610%
2026-03-16	37.8733	37.8733	37.7491	37.7491	+0.954%	2,302	+11.506%
2026-03-13	37.8333	37.8333	37.3922	37.3922	-0.195%	2,528	+12.570%
2026-03-12	38.0933	38.0933	37.4651	37.4651	-2.032%	11,527	+12.351%
2026-03-11	38.1700	38.2423	37.9500	38.2423	-0.103%	7,080	+10.068%
2026-03-10	38.4467	38.7300	38.2600	38.2817	-0.619%	20,448	+9.955%
2026-03-09	37.8700	38.5203	37.3167	38.5203	+0.564%	13,580	+9.274%
2026-03-06	38.6000	38.6000	38.3043	38.3043	-2.192%	2,867	+9.890%
2026-03-05	39.5300	39.7000	38.9833	39.1628	-1.677%	7,759	+7.481%
2026-03-04	39.8633	39.9163	39.7533	39.8307	+0.600%	10,271	+5.679%
2026-03-03	38.9600	39.7767	38.7400	39.5932	-1.209%	9,723	+6.312%
2026-03-02	39.5733	40.0779	39.5567	40.0779	+0.666%	6,481	+5.027%
2026-02-27	39.9317	39.9317	39.7300	39.8128	-1.632%	4,610	+5.726%
2026-02-26	40.1333	40.4734	40.1267	40.4734	+0.783%	7,633	+4.000%
2026-02-25	40.4667	40.4667	39.9233	40.1589	+0.194%	8,559	+4.815%
2026-02-24	39.7467	40.0813	39.7467	40.0813	+1.281%	3,697	+5.018%
2026-02-23	39.5733	39.5744	39.5367	39.5744	-1.846%	3,420	+6.363%
2026-02-20	40.1597	40.4767	40.1200	40.3185	+0.225%	9,495	+4.400%
2026-02-19	40.2067	40.2280	39.9867	40.2280	-0.064%	8,277	+4.635%
2026-02-18	40.5200	40.5200	40.2167	40.2537	+0.562%	3,399	+4.568%
2026-02-17	39.8400	40.1567	39.8400	40.0287	-0.108%	4,269	+5.156%
2026-02-13	40.0333	40.3033	40.0333	40.0720	+0.922%	45,228	+5.042%
2026-02-12	40.6933	40.6933	39.6901	39.7061	-1.742%	13,440	+6.010%
2026-02-11	40.8633	40.8633	40.2451	40.4100	-0.695%	12,597	+4.164%
2026-02-10	40.6233	40.8100	40.6100	40.6929	+0.058%	11,358	+3.439%
2026-02-09	40.2767	40.7033	40.2767	40.6695	+0.295%	24,801	+3.499%
2026-02-06	39.8067	40.5500	39.8067	40.5500	+3.210%	20,169	+3.804%
2026-02-05	39.6467	39.7667	39.2767	39.2890	-1.546%	110,307	+7.136%
2026-02-04	39.8900	40.1700	39.4667	39.9059	+0.509%	19,791	+5.479%
2026-02-03	39.7867	39.8933	39.3133	39.7037	+0.112%	3,999	+6.017%
2026-02-02	39.2667	39.8400	39.2667	39.6593	+0.622%	8,973	+6.135%
2026-01-30	39.5433	39.7159	39.1234	39.4141	-1.001%	8,814	+6.796%
2026-01-29	39.8733	39.8733	39.3333	39.8127	+0.268%	48,795	+5.726%
2026-01-28	40.1333	41.3333	39.7064	39.7064	-0.423%	11,097	+6.009%
2026-01-27	39.8333	39.8752	39.7267	39.8752	-0.038%	4,113	+5.561%
2026-01-26	39.9733	39.9733	39.7967	39.8902	-0.148%	15,876	+5.521%
2026-01-23	40.2433	40.2433	39.9494	39.9494	-1.568%	3,306	+5.365%
2026-01-22	40.7000	40.8467	40.5857	40.5857	+0.423%	9,486	+3.713%
2026-01-21	39.8367	40.4149	39.8367	40.4149	+2.239%	5,712	+4.151%
2026-01-20	39.5667	39.8167	39.4400	39.5297	-1.485%	7,305	+6.483%
2026-01-16	40.1967	40.1967	40.1133	40.1256	-0.070%	1,380	+4.902%
2026-01-15	40.2567	40.3197	40.1536	40.1536	+1.003%	26,019	+4.829%
2026-01-14	39.5900	39.7549	39.5536	39.7549	+0.528%	5,985	+5.880%
2026-01-13	39.8000	39.8000	39.5459	39.5459	-0.218%	7,944	+6.440%
2026-01-12	39.3400	39.6567	39.3400	39.6324	-0.018%	21,138	+6.207%
2026-01-09	39.7207	39.7207	39.6397	39.6397	+0.790%	3,018	+6.188%
2026-01-08	39.1033	39.3290	39.1033	39.3290	+1.283%	2,556	+7.027%
2026-01-07	38.8400	38.8833	38.8309	38.8309	-0.697%	5,976	+8.399%
2026-01-06	38.5367	39.1035	38.5367	39.1035	+1.498%	5,379	+7.644%
2026-01-05	38.1133	38.6500	38.1133	38.5262	+1.671%	11,955	+9.257%
2026-01-02	37.7167	37.8930	37.7167	37.8930	+1.049%	3,252	+11.083%
2025-12-31	37.6547	37.6663	37.4995	37.4995	-0.792%	13,470	+12.248%
2025-12-30	37.9467	37.9467	37.7989	37.7989	-0.526%	3,618	+11.359%
2025-12-29	38.0800	38.0800	37.9770	37.9987	-1.011%	6,048	+10.774%
2025-12-26	38.2940	38.3866	38.2940	38.3866	-0.247%	3,396	+9.654%
2025-12-24	38.3667	38.4818	38.3667	38.4818	+0.306%	3,216	+9.383%
2025-12-23	38.4400	38.4400	38.3643	38.3643	-0.611%	4,794	+9.718%
2025-12-22	38.4300	38.7467	38.4300	38.6000	+0.982%	8,208	+9.048%
2025-12-19	38.1377	38.2567	38.1377	38.2247	+0.655%	21,675	+10.119%
2025-12-18	38.2133	38.2133	37.9758	37.9758	+0.527%	4,986	+10.840%
2025-12-17	38.3367	38.3367	37.7769	37.7769	-0.724%	3,147	+11.424%
2025-12-16	38.1300	38.1567	37.9167	38.0525	-0.562%	4,197	+10.617%
2025-12-15	38.2567	38.2677	38.2567	38.2677	-0.718%	726	+9.995%
2025-12-12	39.1667	39.1667	38.5443	38.5443	-1.001%	5,004	+9.206%
2025-12-11	38.9400	38.9400	38.9267	38.9342	+0.795%	2,529	+8.112%
2025-12-10	38.1667	38.6273	38.1237	38.6273	+1.777%	5,769	+8.971%
2025-12-09	38.1450	38.1450	37.9529	37.9529	+0.184%	1,950	+10.907%
2025-12-08	37.8833	37.8833	37.8833	37.8833	-0.360%	585	+11.111%
2025-12-05	38.0500	38.0600	38.0200	38.0200	-0.075%	5,172	+10.711%
2025-12-04	38.0167	38.0484	38.0167	38.0484	+0.247%	645	+10.629%
2025-12-03	37.3400	37.9883	37.3400	37.9547	+1.521%	5,169	+10.902%
2025-12-02	37.5533	37.5533	37.3861	37.3861	-0.176%	7,971	+12.589%
2025-12-01	37.4667	37.4667	37.4522	37.4522	-0.705%	6,462	+12.390%
2025-11-28	37.7667	37.7667	37.7183	37.7183	+0.162%	3,372	+11.597%
2025-11-26	37.8500	37.8500	37.6574	37.6574	+0.894%	1,824	+11.777%
2025-11-25	36.9333	37.3239	36.9333	37.3239	+2.318%	2,184	+12.776%
2025-11-24	36.1000	36.4784	36.1000	36.4784	+1.389%	4,332	+15.390%
2025-11-21	35.2800	35.9788	35.2800	35.9788	+2.800%	2,862	+16.993%
2025-11-20	36.0300	36.1863	34.9989	34.9989	-1.533%	11,244	+20.268%
2025-11-19	35.7058	35.7058	35.5439	35.5439	-0.446%	843	+18.424%
2025-11-18	35.3067	35.7033	35.3033	35.7033	+0.725%	1,557	+17.895%
2025-11-17	35.4462	35.4462	35.4462	35.4462	-2.174%	642	+18.750%
2025-11-14	36.3067	36.3067	36.2341	36.2341	-0.059%	2,145	+16.168%
2025-11-13	36.8733	36.8733	36.2556	36.2556	-2.092%	1,290	+16.099%
2025-11-12	37.0418	37.1233	37.0303	37.0303	+0.002%	2,169	+13.670%
2025-11-11	37.0296	37.0296	37.0296	37.0296	+0.328%	204	+13.673%
2025-11-10	36.7433	37.0667	36.7433	36.9087	+0.789%	2,904	+14.045%
2025-11-07	36.1833	36.6197	36.1033	36.6197	+0.816%	10,425	+14.945%
2025-11-06	36.2600	36.3234	36.2400	36.3234	-1.443%	3,336	+15.883%
2025-11-05	36.6283	36.9233	36.6283	36.8553	+1.726%	3,747	+14.210%
2025-11-04	36.3300	36.3300	36.2300	36.2300	-1.629%	1,773	+16.181%
2025-11-03	36.6918	36.8301	36.6918	36.8301	-0.166%	2,043	+14.288%
2025-10-31	36.7733	36.8914	36.7233	36.8914	+0.391%	6,525	+14.098%
2025-10-30	36.8833	37.1567	36.7478	36.7478	-0.850%	3,423	+14.544%
2025-10-29	37.4433	37.6233	36.8700	37.0630	-1.020%	3,189	+13.570%
2025-10-28	37.6267	37.6267	37.4448	37.4448	-0.677%	2,070	+12.412%
2025-10-27	37.8967	37.8967	37.7001	37.7001	+0.473%	1,620	+11.651%
2025-10-24	37.5567	37.5567	37.5227	37.5227	+1.051%	1,347	+12.179%
2025-10-23	36.8800	37.1325	36.8800	37.1325	+1.314%	1,653	+13.358%
2025-10-22	37.0520	37.0520	36.4800	36.6510	-1.351%	5,718	+14.847%
2025-10-21	36.8867	37.1530	36.8867	37.1530	-0.101%	1,713	+13.295%
2025-10-20	37.1667	37.2067	37.1667	37.1906	+1.537%	4,779	+13.180%
2025-10-17	36.5033	36.7667	36.4633	36.6275	-0.297%	4,839	+14.920%
2025-10-16	37.3933	37.3933	36.6367	36.7365	-1.594%	1,317	+14.580%
2025-10-15	37.5000	37.5000	37.3317	37.3317	+0.550%	2,670	+12.753%
2025-10-14	36.1667	37.1933	36.1667	37.1275	+1.441%	30,114	+13.373%
2025-10-13	36.2400	36.6000	36.2400	36.6000	+2.772%	1,923	+15.007%
2025-10-10	36.8667	36.9067	35.6128	35.6128	-3.138%	6,693	+18.195%
2025-10-09	37.1267	37.1267	36.6567	36.7667	-0.948%	2,829	+14.485%
2025-10-08	36.9967	37.1200	36.9967	37.1187	+0.913%	4,104	+13.400%
2025-10-07	37.1267	37.1267	36.7533	36.7828	-1.159%	4,089	+14.435%
2025-10-06	37.4467	37.4467	37.1905	37.2142	+0.077%	3,129	+13.109%
2025-10-03	37.1367	37.3400	37.1367	37.1854	+0.805%	3,480	+13.196%
2025-10-02	36.8333	36.8884	36.7200	36.8884	+0.447%	1,794	+14.108%
2025-10-01	36.5333	36.7242	36.5333	36.7242	-0.004%	4,266	+14.618%
2025-09-30	36.5333	36.7267	36.3717	36.7256	+0.179%	25,911	+14.614%
2025-09-29	36.9133	36.9133	36.5367	36.6600	+0.103%	2,280	+14.819%
2025-09-26	36.3467	36.6223	36.3467	36.6222	+1.028%	4,842	+14.937%
2025-09-25	36.1467	36.3267	36.1467	36.2496	-0.849%	16,212	+16.119%
2025-09-24	36.7033	36.7033	36.5601	36.5601	-0.849%	2,187	+15.132%
2025-09-23	37.0967	37.1733	36.8730	36.8730	-0.261%	3,114	+14.155%
2025-09-22	36.7533	36.9695	36.7533	36.9695	+0.373%	1,164	+13.857%
2025-09-19	36.8321	36.8321	36.8321	36.8321	-0.873%	978	+14.282%
2025-09-18	36.9561	37.1565	36.9561	37.1565	+2.112%	3,039	+13.284%
2025-09-17	36.7100	36.7100	36.3880	36.3880	+0.092%	2,532	+15.677%
2025-09-16	36.2103	36.3547	36.1400	36.3547	-0.038%	3,768	+15.783%
2025-09-15	36.4000	36.4367	36.3684	36.3684	+0.029%	1,941	+15.739%
2025-09-12	36.5600	36.5600	36.3578	36.3578	-1.037%	4,605	+15.773%
2025-09-11	36.4767	36.7386	36.4767	36.7386	+1.809%	2,829	+14.573%
2025-09-10	36.2567	36.3133	36.0858	36.0858	-0.155%	6,006	+16.646%
2025-09-09	36.1417	36.1417	36.1417	36.1417	-0.568%	519	+16.465%
2025-09-08	36.1033	36.3482	36.1033	36.3482	+0.043%	108,177	+15.804%
2025-09-05	36.4067	36.4067	36.1567	36.3324	+0.512%	4,194	+15.854%
2025-09-04	35.8133	36.1475	35.7870	36.1475	+1.297%	6,108	+16.447%
2025-09-03	35.8334	35.8334	35.6034	35.6847	-0.179%	2,775	+17.957%
2025-09-02	35.4267	35.7487	35.4133	35.7487	-0.431%	4,548	+17.746%
2025-08-29	35.9633	35.9633	35.8533	35.9034	-0.496%	15,174	+17.238%
2025-08-28	36.0593	36.0822	36.0033	36.0822	+0.070%	1,518	+16.657%
2025-08-27	36.0571	36.0571	36.0571	36.0571	+0.793%	951	+16.738%
2025-08-26	35.6367	35.8400	35.6367	35.7735	+0.320%	3,159	+17.664%
2025-08-25	35.8133	35.8167	35.6594	35.6594	-0.934%	7,425	+18.040%
2025-08-22	35.3333	36.0200	35.3333	35.9955	+3.811%	7,620	+16.938%
2025-08-21	34.5867	34.6742	34.5867	34.6742	+0.086%	1,842	+21.394%
2025-08-20	34.5567	34.6445	34.4533	34.6445	-0.372%	2,388	+21.498%
2025-08-19	34.7700	34.7738	34.7700	34.7738	-0.517%	1,122	+21.047%
2025-08-18	34.8967	34.9570	34.8967	34.9546	+0.327%	2,886	+20.420%
2025-08-15	35.0800	35.0800	34.8302	34.8405	-0.761%	5,910	+20.815%
2025-08-14	34.9800	35.1075	34.9400	35.1075	-1.158%	2,760	+19.896%
2025-08-13	35.1033	35.5188	35.0100	35.5188	+2.334%	9,795	+18.508%
2025-08-12	34.2900	34.7088	34.2900	34.7088	+3.024%	3,180	+21.273%
2025-08-11	33.9667	33.9667	33.6899	33.6899	-0.137%	3,507	+24.941%
2025-08-08	33.7867	33.8300	33.7362	33.7362	+0.295%	8,583	+24.770%
2025-08-07	34.0067	34.0067	33.5367	33.6371	-0.293%	10,371	+25.137%
2025-08-06	33.7267	33.7433	33.7133	33.7360	-0.420%	4,233	+24.770%
2025-08-05	33.7233	33.8782	33.5567	33.8782	+0.511%	4,854	+24.247%
2025-08-04	33.3533	33.7061	33.3000	33.7061	+1.811%	3,861	+24.881%
2025-08-01	33.0067	33.1987	33.0067	33.1067	-1.744%	6,072	+27.142%
2025-07-31	33.9133	33.9133	33.6933	33.6943	-1.023%	2,847	+24.925%
2025-07-30	34.3539	34.4783	33.9533	34.0424	-0.574%	3,888	+23.647%
2025-07-29	34.4667	34.4667	34.1600	34.2391	-0.510%	2,541	+22.937%
2025-07-28	34.6700	34.6700	34.3833	34.4145	-0.221%	2,784	+22.310%
2025-07-25	34.3900	34.4908	34.3533	34.4908	+0.498%	4,161	+22.040%
2025-07-24	34.6433	34.6433	34.3200	34.3200	-1.314%	4,593	+22.647%
2025-07-23	34.6133	34.7769	34.6133	34.7769	+1.054%	9,435	+21.036%
2025-07-22	34.0500	34.4142	34.0500	34.4142	+1.228%	5,700	+22.311%
2025-07-21	34.3300	34.3967	33.9867	33.9967	-0.525%	1,900,068	+23.813%
2025-07-18	34.4967	34.4967	34.1761	34.1761	-0.490%	3,234	+23.164%
2025-07-17	34.3167	34.4067	34.2561	34.3445	+1.394%	5,424	+22.560%
2025-07-16	33.7433	33.9167	33.3733	33.8723	+0.730%	12,669	+24.268%
2025-07-15	34.1300	34.1300	33.6267	33.6267	-1.830%	8,925	+25.176%
2025-07-14	34.1467	34.2567	34.0867	34.2537	+0.348%	9,582	+22.885%
2025-07-11	34.1882	34.2467	34.1348	34.1348	-1.211%	4,332	+23.313%
2025-07-10	34.3400	34.7100	34.2733	34.5533	+0.737%	9,105	+21.819%
2025-07-09	34.1867	34.3006	34.0533	34.3006	+0.887%	7,413	+22.717%
2025-07-08	33.8633	34.0900	33.8633	33.9990	+0.799%	20,361	+23.805%
2025-07-07	34.1200	34.1200	33.7296	33.7296	-1.546%	16,815	+24.794%
2025-07-03	34.2900	34.2900	34.2200	34.2594	+0.644%	5,604	+22.864%
2025-07-02	33.6933	34.0402	33.6933	34.0402	+1.337%	10,863	+23.655%
2025-07-01	33.2533	33.9200	33.2200	33.5912	+0.864%	11,313	+25.308%
2025-06-30	33.3000	33.3133	33.2267	33.3033	+0.130%	8,163	+26.391%
2025-06-27	33.2333	33.4400	33.0333	33.2600	+0.084%	31,974	+26.556%
2025-06-26	32.9867	33.2322	32.9750	33.2322	+1.519%	6,252	+26.662%
2025-06-25	32.7934	32.8522	32.7348	32.7348	-1.006%	8,478	+28.586%
2025-06-24	32.9133	33.0867	32.8733	33.0674	+1.262%	11,625	+27.293%
2025-06-23	32.2933	32.6554	31.9667	32.6554	+1.006%	9,426	+28.899%
2025-06-20	32.5267	32.5267	32.3067	32.3301	-0.036%	7,278	+30.196%
2025-06-18	32.5433	32.5600	32.3418	32.3418	+0.410%	5,004	+30.149%
2025-06-17	32.4466	32.4466	32.2099	32.2099	-0.988%	6,855	+30.682%
2025-06-16	32.7100	32.7200	32.5312	32.5312	+1.115%	3,420	+29.391%
2025-06-13	32.3067	32.5737	32.1725	32.1725	-1.906%	4,344	+30.834%
2025-06-12	32.6933	32.8133	32.6933	32.7977	-0.388%	5,457	+28.340%
2025-06-11	33.2400	33.2866	32.9033	32.9253	-0.441%	4,422	+27.842%
2025-06-10	33.1667	33.1667	33.0711	33.0711	+0.442%	6,504	+27.279%
2025-06-09	32.8900	33.0000	32.8633	32.9255	+0.726%	4,554	+27.842%
2025-06-06	32.7067	32.7233	32.5900	32.6883	+1.505%	11,820	+28.769%
2025-06-05	32.1333	32.4100	32.0933	32.2035	-0.046%	13,674	+30.708%
2025-06-04	32.2367	32.2400	32.2103	32.2184	-0.218%	2,286	+30.647%
2025-06-03	31.8133	32.2934	31.8133	32.2887	+1.706%	5,151	+30.363%
2025-06-02	31.8600	31.8600	31.6233	31.7472	-0.259%	8,070	+32.586%
2025-05-30	31.6267	31.9000	31.6267	31.8296	-0.219%	7,038	+32.243%
2025-05-29	31.9433	31.9433	31.7700	31.8995	+0.346%	6,789	+31.953%
2025-05-28	32.1133	32.1133	31.7894	31.7894	-1.228%	8,667	+32.410%
2025-05-27	31.7500	32.1964	31.7500	32.1847	+2.497%	4,929	+30.784%
2025-05-23	31.2633	31.4267	31.2633	31.4005	-0.492%	4,446	+34.050%
2025-05-22	31.3267	31.6033	31.3267	31.5559	+0.150%	5,676	+33.390%
2025-05-21	32.0667	32.1000	31.5085	31.5085	-2.756%	4,413	+33.591%
2025-05-20	32.4900	32.4933	32.3533	32.4016	-0.118%	7,086	+29.909%
2025-05-19	32.2367	32.4467	32.2367	32.4400	-0.435%	840,786	+29.755%
2025-05-16	32.3500	32.5818	32.3500	32.5818	+0.932%	1,206	+29.190%
2025-05-15	32.1067	32.2811	31.9933	32.2811	+0.269%	5,649	+30.394%
2025-05-14	32.2403	32.2403	32.1946	32.1946	-0.727%	3,093	+30.744%
2025-05-13	32.4127	32.5400	32.4127	32.4305	+0.558%	5,088	+29.793%
2025-05-12	32.4733	32.4733	32.0700	32.2506	+3.680%	2,673	+30.517%
2025-05-09	31.3333	31.3333	31.0533	31.1059	+0.047%	13,770	+35.320%
2025-05-08	30.7533	31.3293	30.7533	31.0914	+1.965%	5,088	+35.383%
2025-05-07	30.5467	30.6200	30.3937	30.4922	+0.360%	7,752	+38.043%
2025-05-06	30.3067	30.5213	30.2733	30.3827	-0.688%	10,293	+38.541%
2025-05-05	30.7067	30.8067	30.5933	30.5933	-0.780%	3,882	+37.587%
2025-05-02	30.5800	30.8552	30.5800	30.8339	+2.041%	5,628	+36.514%
2025-05-01	30.0900	30.3200	30.0900	30.2172	+0.903%	6,177	+39.300%
2025-04-30	29.5000	30.0333	29.4833	29.9467	-0.659%	15,045	+40.558%
2025-04-29	29.9800	30.2400	29.7400	30.1455	+0.407%	4,422	+39.631%
2025-04-28	30.1200	30.1200	29.7333	30.0234	+0.523%	3,003	+40.199%
2025-04-25	29.6133	29.8672	29.6133	29.8672	-0.075%	9,162	+40.932%
2025-04-24	29.4933	29.8895	29.4933	29.8895	+2.035%	2,874	+40.827%
2025-04-23	29.7100	29.9867	29.1803	29.2933	+1.448%	16,605	+43.693%
2025-04-22	28.6133	28.9200	28.5333	28.8751	+2.479%	16,890	+45.774%
2025-04-21	28.6533	28.6533	27.9100	28.1767	-2.186%	17,622	+49.388%
2025-04-17	28.7000	28.8800	28.6333	28.8065	+0.814%	18,033	+46.122%
2025-04-16	28.7279	28.8067	28.3533	28.5740	-0.877%	12,123	+47.310%
2025-04-15	29.0900	29.0900	28.8000	28.8267	-0.210%	35,574	+46.019%
2025-04-14	29.0567	29.0567	28.8874	28.8874	+1.356%	5,709	+45.712%

.dark-mode .dhq3QM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dhq3QM{ 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