MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BKSE — BNY Mellon US Small Cap Core Equity ETF
NYSE ArcaBNY Mellon US Small Cap Core Equity ETF
$42.19
+0.51(+1.23%)
- O
- 42.19
- H
- 42.19
- L
- 42.19
- V
- 790.72
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.19
Period Return-51.3%
Period High$138.07
Period Low$41.19
Avg Daily Volume5.3K
Total Trading Days365
BKSE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.19 | $42.19 | $42.19 | $42.19 | +$0.51 | +1.23% | 791 | $42.16 | $42.19 $42.19 |
| Oct 1, 2026 | $41.29 | $41.73 | $41.19 | $41.68 | +$0.14 | +0.33% | 5,845 | $41.56 | $41.19 $41.73 |
| Sep 30, 2026 | $41.84 | $41.88 | $41.53 | $41.54 | $-0.21 | -0.49% | 2,619 | $41.74 | $41.53 $41.88 |
| Sep 29, 2026 | $41.87 | $41.87 | $41.56 | $41.75 | $-0.13 | -0.31% | 3,153 | $41.64 | $41.56 $41.87 |
| Sep 28, 2026 | $41.91 | $42.09 | $41.85 | $41.88 | $-0.41 | -0.97% | 6,292 | $41.93 | $41.85 $42.09 |
| Sep 25, 2026 | $42.04 | $42.28 | $42.04 | $42.28 | +$0.11 | +0.26% | 884 | $42.16 | $42.04 $42.28 |
| Sep 24, 2026 | $42.11 | $42.20 | $41.98 | $42.18 | $-0.16 | -0.39% | 1,486 | $42.13 | $41.98 $42.20 |
| Sep 23, 2026 | $42.45 | $42.52 | $42.34 | $42.34 | $-0.52 | -1.21% | 1,861 | $42.46 | $42.34 $42.52 |
| Sep 22, 2026 | $43.10 | $43.10 | $42.82 | $42.86 | +$0.17 | +0.40% | 1,707 | $42.91 | $42.82 $43.10 |
| Sep 21, 2026 | $42.78 | $42.78 | $42.67 | $42.69 | +$0.22 | +0.51% | 2,073 | $42.70 | $42.67 $42.78 |
| Sep 18, 2026 | $42.45 | $42.47 | $42.35 | $42.47 | $-0.30 | -0.71% | 1,249 | $42.39 | $42.35 $42.47 |
| Sep 17, 2026 | $42.96 | $42.96 | $42.77 | $42.77 | +$0.18 | +0.43% | 3,405 | $42.88 | $42.77 $42.96 |
| Sep 16, 2026 | $42.99 | $43.06 | $42.31 | $42.59 | $-0.19 | -0.45% | 2,561 | $42.70 | $42.31 $43.06 |
| Sep 15, 2026 | $42.75 | $42.92 | $42.75 | $42.78 | $-0.30 | -0.71% | 5,786 | $42.85 | $42.75 $42.92 |
| Sep 14, 2026 | $43.00 | $43.18 | $43.00 | $43.09 | $-0.11 | -0.25% | 1,057 | $43.12 | $43.00 $43.18 |
| Sep 11, 2026 | $43.38 | $43.38 | $43.17 | $43.20 | +$0.25 | +0.57% | 4,241 | $43.26 | $43.17 $43.38 |
| Sep 10, 2026 | $43.13 | $43.18 | $42.88 | $42.95 | $-0.40 | -0.93% | 10,243 | $42.90 | $42.88 $43.18 |
| Sep 9, 2026 | $43.60 | $43.68 | $43.35 | $43.35 | $-0.59 | -1.34% | 16,547 | $43.49 | $43.35 $43.68 |
| Sep 8, 2026 | $44.05 | $44.12 | $43.94 | $43.94 | $-0.35 | -0.79% | 6,812 | $44.09 | $43.94 $44.12 |
| Sep 4, 2026 | $44.29 | $44.34 | $44.29 | $44.29 | +$0.06 | +0.14% | 484 | $44.28 | $44.29 $44.34 |
| Sep 3, 2026 | $44.06 | $44.27 | $44.06 | $44.23 | +$0.18 | +0.41% | 2,610 | $44.20 | $44.06 $44.27 |
| Sep 2, 2026 | $44.05 | $44.05 | $43.98 | $44.05 | +$0.45 | +1.02% | 824 | $44.00 | $43.98 $44.05 |
| Sep 1, 2026 | $44.01 | $44.01 | $43.60 | $43.60 | $-0.61 | -1.38% | 4,239 | $43.70 | $43.60 $44.01 |
| Aug 31, 2026 | $44.35 | $44.35 | $44.11 | $44.21 | $-0.29 | -0.64% | 2,321 | $44.16 | $44.11 $44.35 |
| Aug 28, 2026 | $44.82 | $44.82 | $44.50 | $44.50 | $-0.42 | -0.93% | 886 | $44.60 | $44.50 $44.82 |
| Aug 27, 2026 | $44.78 | $44.95 | $44.75 | $44.92 | +$0.13 | +0.29% | 2,418 | $44.88 | $44.75 $44.95 |
| Aug 26, 2026 | $44.63 | $44.87 | $44.63 | $44.78 | $-0.01 | -0.02% | 4,411 | $44.73 | $44.63 $44.87 |
| Aug 25, 2026 | $44.70 | $44.79 | $44.69 | $44.79 | +$0.08 | +0.19% | 4,693 | $44.72 | $44.69 $44.79 |
| Aug 24, 2026 | $44.97 | $44.97 | $44.63 | $44.71 | $-0.25 | -0.56% | 6,886 | $44.72 | $44.63 $44.97 |
| Aug 21, 2026 | $44.79 | $44.96 | $44.78 | $44.96 | +$0.34 | +0.75% | 789 | $44.85 | $44.78 $44.96 |