NYSEArca - Delayed Quote
USD
BNY Mellon US Small Cap Core Equity ETF (BKSE)
42.73
-0.57
(-1.33%)
At close: October 30 at 3:56:51 PM EDT
Trade BKSE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
42.95
42.95
42.46
42.73
42.73
2,600
Oct 29, 2026
43.25
43.36
43.25
43.31
43.31
3,700
Oct 28, 2026
42.69
42.75
42.56
42.75
42.75
1,500
Oct 27, 2026
42.72
42.74
42.36
42.72
42.72
1,800
Oct 26, 2026
42.62
42.62
42.40
42.40
42.40
2,600
Oct 23, 2026
41.86
42.23
41.80
42.21
42.21
2,000
Oct 22, 2026
42.10
42.33
41.99
42.32
42.32
2,700
Oct 21, 2026
42.15
42.22
42.10
42.10
42.10
1,800
Oct 20, 2026
41.23
42.02
41.23
41.97
41.97
5,300
Oct 19, 2026
41.43
41.43
41.33
41.35
41.35
4,200
Oct 16, 2026
41.69
41.99
41.22
41.28
41.28
11,000
Oct 15, 2026
41.43
41.78
41.35
41.78
41.78
2,200
Oct 14, 2026
41.22
41.27
40.89
41.05
41.05
3,600
Oct 13, 2026
41.65
41.83
41.59
41.76
41.76
2,500
Oct 12, 2026
41.84
41.91
41.74
41.75
41.75
3,200
Oct 9, 2026
41.44
41.96
41.44
41.90
41.90
9,400
Oct 8, 2026
41.43
41.72
41.24
41.72
41.72
2,800
Oct 7, 2026
41.93
41.93
41.59
41.62
41.62
2,000
Oct 6, 2026
42.48
42.48
42.13
42.16
42.16
6,300
Oct 5, 2026
42.14
42.33
41.94
42.25
42.25
4,000
Oct 2, 2026
42.19
42.19
42.09
42.09
42.09
800
Oct 1, 2026
0.146
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
41.29
41.73
41.19
41.68
41.68
5,800
Sep 30, 2026
41.84
41.88
41.53
41.54
41.39
2,600
Sep 29, 2026
41.87
41.87
41.56
41.75
41.60
3,200
Sep 28, 2026
41.91
42.09
41.85
41.88
41.73
6,300
Sep 25, 2026
42.03
42.28
42.03
42.28
42.14
900
Sep 24, 2026
42.11
42.20
41.98
42.18
42.03
1,500
Sep 23, 2026
42.45
42.52
42.34
42.34
42.19
1,900
Sep 22, 2026
43.10
43.10
42.82
42.86
42.71
1,700
Sep 21, 2026
42.78
42.78
42.67
42.69
42.54
2,100
Sep 18, 2026
42.45
42.47
42.35
42.47
42.32
1,200
Sep 17, 2026
42.96
42.96
42.77
42.77
42.62
3,400
Sep 16, 2026
42.99
43.06
42.31
42.59
42.44
2,600
Sep 15, 2026
42.75
42.92
42.75
42.78
42.63
5,800
Sep 14, 2026
43.00
43.17
43.00
43.09
42.94
1,100
Sep 11, 2026
43.38
43.38
43.17
43.20
43.05
4,200
Sep 10, 2026
43.13
43.18
42.88
42.95
42.80
10,200
Sep 9, 2026
43.60
43.68
43.35
43.35
43.20
16,500
Sep 8, 2026
44.05
44.12
43.94
43.94
43.79
6,800
Sep 4, 2026
44.29
44.33
44.29
44.29
44.14
500
Sep 3, 2026
44.06
44.27
44.06
44.23
44.07
2,600
Sep 2, 2026
44.05
44.05
43.98
44.05
43.89
800
Sep 1, 2026
44.01
44.01
43.60
43.60
43.45
4,200
Aug 31, 2026
44.35
44.35
44.11
44.21
44.06
2,300
Aug 28, 2026
44.82
44.82
44.50
44.50
44.34
900
Aug 27, 2026
44.78
44.95
44.75
44.92
44.76
2,400
Aug 26, 2026
44.63
44.87
44.63
44.78
44.63
4,400
Aug 25, 2026
44.70
44.79
44.69
44.79
44.64
4,700
Aug 24, 2026
44.97
44.97
44.63
44.71
44.55
6,900
Aug 21, 2026
44.79
44.96
44.78
44.96
44.80
800
Aug 20, 2026
44.67
44.73
44.61
44.63
44.47
1,400
Aug 19, 2026
45.39
45.39
45.12
45.12
44.96
2,300
Aug 18, 2026
45.10
45.10
45.00
45.00
44.84
1,000
Aug 17, 2026
45.68
45.70
45.48
45.53
45.36
4,900
Aug 14, 2026
45.62
45.85
45.62
45.79
45.63
8,400
Aug 13, 2026
45.59
45.75
45.43
45.69
45.53
14,800
Aug 12, 2026
45.41
45.50
45.22
45.48
45.32
5,200
Aug 11, 2026
45.49
45.50
45.30
45.33
45.17
31,400
Aug 10, 2026
45.18
45.24
45.15
45.16
45.00
5,400
Aug 7, 2026
45.15
45.45
45.15
45.45
45.29
3,600
Aug 6, 2026
45.29
45.29
44.97
44.97
44.81
3,600
Aug 5, 2026
45.51
45.76
45.30
45.30
45.14
3,200
Aug 4, 2026
45.01
45.54
44.98
45.54
45.38
12,400
Aug 3, 2026
44.55
44.82
44.55
44.82
44.67
4,100
Jul 31, 2026
44.25
44.25
43.85
44.04
43.89
1,000
Jul 30, 2026
44.01
44.24
43.81
44.24
44.08
2,400
Jul 29, 2026
44.41
44.48
43.83
43.83
43.68
11,300
Jul 28, 2026
44.18
44.52
44.14
44.52
44.36
4,100
Jul 27, 2026
44.33
44.33
44.11
44.33
44.17
1,500
Jul 24, 2026
44.15
44.19
43.94
43.98
43.82
22,300
Jul 23, 2026
43.99
44.02
43.92
43.94
43.79
2,600
Jul 22, 2026
44.26
44.28
44.09
44.19
44.03
1,300
Jul 21, 2026
44.23
44.52
44.23
44.46
44.30
26,900
Jul 20, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
44.41
44.41
44.11
44.11
43.96
1,900
Jul 17, 2026
44.30
44.30
44.30
44.30
44.14
300
Jul 16, 2026
44.35
44.66
44.35
44.49
44.33
14,100
Jul 15, 2026
44.57
44.57
44.35
44.39
44.24
1,800
Jul 14, 2026
43.67
44.18
43.67
44.18
44.02
1,500
Jul 13, 2026
44.05
44.05
43.93
43.99
43.83
3,300
Jul 10, 2026
44.12
44.30
44.12
44.25
44.09
2,700
Jul 9, 2026
44.31
44.31
44.31
44.31
44.16
1,200
Jul 8, 2026
43.76
43.76
43.76
43.76
43.61
1,200
Jul 7, 2026
44.31
44.32
44.29
44.32
44.16
3,300
Jul 6, 2026
46.02
46.02
44.60
44.60
44.44
3,000
Jul 2, 2026
44.35
44.35
44.35
44.35
44.19
1,200
Jul 1, 2026
0.141
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
44.80
44.80
44.54
44.54
44.38
2,400
Jun 30, 2026
44.79
44.82
44.79
44.82
44.52
2,100
Jun 29, 2026
44.73
44.73
44.21
44.59
44.29
11,700
Jun 26, 2026
44.44
44.68
44.44
44.68
44.39
1,500
Jun 25, 2026
44.11
44.18
44.06
44.18
43.88
4,200
Jun 24, 2026
43.78
43.78
43.78
43.78
43.49
2,100
Jun 23, 2026
43.63
43.63
43.48
43.48
43.19
1,500
Jun 22, 2026
43.62
43.62
43.49
43.52
43.23
3,000
Jun 18, 2026
41.64
43.46
41.64
43.46
43.17
6,600
Jun 17, 2026
43.59
43.59
42.78
42.78
42.49
33,300
Jun 16, 2026
43.39
43.75
43.31
43.31
43.02
6,600
Jun 15, 2026
43.71
43.78
43.49
43.49
43.20
9,600
Jun 12, 2026
43.35
43.58
43.20
43.36
43.07
4,200
Jun 11, 2026
42.49
43.03
42.41
43.03
42.74
3,900
Jun 10, 2026
42.15
42.15
42.09
42.09
41.81
2,100
Jun 9, 2026
43.26
43.26
41.84
42.43
42.15
5,400
Jun 8, 2026
42.23
42.33
42.13
42.13
41.85
2,700
Jun 5, 2026
41.97
41.97
41.78
41.78
41.50
3,000
Jun 4, 2026
42.58
42.73
42.58
42.70
42.41
4,800
Jun 3, 2026
42.31
42.34
42.21
42.26
41.98
2,100
Jun 2, 2026
42.34
42.77
42.34
42.74
42.45
1,800
Jun 1, 2026
42.21
42.60
42.21
42.59
42.31
2,700
May 29, 2026
42.53
42.61
42.42
42.50
42.22
6,900
May 28, 2026
42.24
42.77
42.24
42.73
42.45
29,100
May 27, 2026
42.53
42.53
42.46
42.46
42.18
9,900
May 26, 2026
42.51
42.51
42.36
42.43
42.15
8,700
May 22, 2026
41.91
41.92
41.91
41.92
41.64
6,600
May 21, 2026
41.29
41.64
41.10
41.53
41.25
5,700
May 20, 2026
40.77
41.27
40.77
41.27
41.00
2,100
May 19, 2026
40.68
40.68
40.44
40.44
40.17
4,500
May 18, 2026
40.44
41.03
40.44
40.91
40.64
3,600
May 15, 2026
41.17
41.17
40.78
40.78
40.50
3,000
May 14, 2026
41.52
41.52
41.48
41.48
41.21
1,200
May 13, 2026
41.18
41.26
41.18
41.26
40.99
3,900
May 12, 2026
41.67
41.67
41.13
41.49
41.21
6,000
May 11, 2026
41.91
41.91
41.75
41.75
41.47
7,500
May 8, 2026
41.80
42.01
41.80
42.01
41.73
4,800
May 7, 2026
41.76
41.76
41.76
41.76
41.48
900
May 6, 2026
41.97
42.21
41.97
42.21
41.93
7,500
May 5, 2026
41.69
41.76
41.69
41.76
41.48
9,600
May 4, 2026
41.73
41.73
41.10
41.19
40.92
11,700
May 1, 2026
41.46
41.46
41.39
41.46
41.19
2,100
Apr 30, 2026
40.84
41.46
40.81
41.46
41.19
4,200
Apr 29, 2026
40.72
40.72
40.72
40.72
40.44
900
Apr 28, 2026
41.03
41.11
41.03
41.10
40.83
2,100
Apr 27, 2026
41.25
41.38
41.25
41.38
41.11
2,100
Apr 24, 2026
40.61
41.35
40.61
41.27
41.00
5,400
Apr 23, 2026
41.28
41.44
40.89
41.21
40.93
6,000
Apr 22, 2026
42.14
42.14
41.35
41.35
41.08
5,100
Apr 21, 2026
41.99
41.99
41.37
41.37
41.10
10,500
Apr 20, 2026
41.35
41.67
41.35
41.66
41.38
5,100
Apr 17, 2026
40.78
41.53
40.78
41.46
41.18
3,900
Apr 16, 2026
40.51
40.62
40.42
40.58
40.31
5,100
Apr 15, 2026
40.41
40.41
40.39
40.39
40.12
900
Apr 14, 2026
39.97
40.49
39.97
40.44
40.17
8,400
Apr 13, 2026
39.83
40.18
39.83
40.18
39.91
3,600
Apr 10, 2026
40.04
40.04
39.64
39.64
39.38
5,700
Apr 9, 2026
39.46
39.98
39.46
39.87
39.61
2,700
Apr 8, 2026
39.83
39.83
39.66
39.66
39.40
2,100
Apr 7, 2026
38.27
38.62
38.27
38.62
38.37
2,400
Apr 6, 2026
38.27
38.53
38.27
38.53
38.28
2,100
Apr 2, 2026
37.63
38.31
37.61
38.31
38.05
13,200
Apr 1, 2026
0.112333
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
38.43
38.43
38.11
38.11
37.86
6,000
Mar 31, 2026
37.49
37.97
37.49
37.97
37.61
4,800
Mar 30, 2026
38.35
38.35
36.87
36.87
36.51
5,100
Mar 27, 2026
37.46
37.47
37.24
37.24
36.88
2,400
Mar 26, 2026
38.07
38.38
37.89
37.89
37.53
3,300
Mar 25, 2026
38.33
38.40
38.27
38.31
37.95
6,900
Mar 24, 2026
37.70
38.05
37.70
37.94
37.58
3,000
Mar 23, 2026
37.75
38.14
37.75
37.82
37.46
4,200
Mar 20, 2026
37.67
37.67
36.80
36.99
36.63
9,300
Mar 19, 2026
37.32
37.94
37.23
37.69
37.32
11,700
Mar 18, 2026
37.79
37.80
37.52
37.52
37.16
9,300
Mar 17, 2026
38.12
38.12
38.06
38.06
37.69
4,500
Mar 16, 2026
37.87
37.87
37.75
37.75
37.39
2,400
Mar 13, 2026
37.83
37.83
37.39
37.39
37.03
2,400
Mar 12, 2026
38.09
38.09
37.47
37.47
37.11
11,400
Mar 11, 2026
38.17
38.24
37.95
38.24
37.88
6,900
Mar 10, 2026
38.45
38.73
38.26
38.28
37.91
20,400
Mar 9, 2026
37.87
38.52
37.32
38.52
38.15
13,500
Mar 6, 2026
38.60
38.60
38.30
38.30
37.94
3,000
Mar 5, 2026
39.53
39.70
38.98
39.16
38.79
7,800
Mar 4, 2026
39.86
39.92
39.75
39.83
39.45
10,200
Mar 3, 2026
38.96
39.78
38.74
39.59
39.21
9,600
Mar 2, 2026
39.57
40.08
39.56
40.08
39.69
6,600
Feb 27, 2026
39.93
39.93
39.73
39.81
39.43
4,500
Feb 26, 2026
40.13
40.47
40.13
40.47
40.09
7,500
Feb 25, 2026
40.47
40.47
39.92
40.16
39.77
8,700
Feb 24, 2026
39.75
40.08
39.75
40.08
39.70
3,600
Feb 23, 2026
39.57
39.57
39.54
39.57
39.19
3,300
Feb 20, 2026
40.16
40.48
40.12
40.32
39.93
9,600
Feb 19, 2026
40.21
40.23
39.99
40.23
39.84
8,400
Feb 18, 2026
40.52
40.52
40.22
40.25
39.87
3,300
Feb 17, 2026
39.84
40.16
39.84
40.03
39.64
4,200
Feb 13, 2026
40.03
40.30
40.03
40.07
39.69
45,300
Feb 12, 2026
40.69
40.69
39.69
39.71
39.33
13,500
Feb 11, 2026
40.86
40.86
40.24
40.41
40.02
12,600
Feb 10, 2026
40.62
40.81
40.61
40.69
40.30
11,400
Feb 9, 2026
40.28
40.70
40.28
40.67
40.28
24,900
Feb 6, 2026
39.81
40.55
39.81
40.55
40.16
20,100
Feb 5, 2026
39.65
39.77
39.28
39.29
38.91
110,400
Feb 4, 2026
39.89
40.17
39.47
39.91
39.52
19,800
Feb 3, 2026
39.79
39.89
39.31
39.70
39.32
3,900
Feb 2, 2026
39.27
39.84
39.27
39.66
39.28
9,000
Jan 30, 2026
39.54
39.72
39.12
39.41
39.04
8,700
Jan 29, 2026
39.87
39.87
39.33
39.81
39.43
48,900
Jan 28, 2026
40.13
41.33
39.71
39.71
39.33
11,100
Jan 27, 2026
39.83
39.88
39.73
39.88
39.49
4,200
Jan 26, 2026
39.97
39.97
39.80
39.89
39.51
15,900
Jan 23, 2026
40.24
40.24
39.95
39.95
39.57
3,300
Jan 22, 2026
40.70
40.85
40.59
40.59
40.20
9,600
Jan 21, 2026
39.84
40.42
39.84
40.42
40.03
5,700
Jan 20, 2026
39.57
39.82
39.44
39.53
39.15
7,200
Jan 16, 2026
40.20
40.20
40.11
40.13
39.74
1,500
Jan 15, 2026
40.26
40.32
40.15
40.15
39.77
26,100
Jan 14, 2026
39.59
39.76
39.55
39.76
39.37
6,000
Jan 13, 2026
39.80
39.80
39.55
39.55
39.17
7,800
Jan 12, 2026
39.34
39.66
39.34
39.63
39.25
21,000
Jan 9, 2026
39.72
39.72
39.64
39.64
39.26
3,000
Jan 8, 2026
39.10
39.33
39.10
39.33
38.95
2,700
Jan 7, 2026
38.84
38.88
38.83
38.83
38.46
6,000
Jan 6, 2026
38.54
39.10
38.54
39.10
38.73
5,400
Jan 5, 2026
38.11
38.65
38.11
38.53
38.16
12,000
Jan 2, 2026
37.72
37.89
37.72
37.89
37.53
3,300
Dec 31, 2025
37.65
37.67
37.50
37.50
37.14
13,500
Dec 30, 2025
37.95
37.95
37.80
37.80
37.44
3,600
Dec 29, 2025
0.148
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
38.08
38.08
37.98
38.00
37.63
6,000
Dec 26, 2025
38.29
38.39
38.29
38.39
37.87
3,300
Dec 24, 2025
38.37
38.48
38.37
38.48
37.97
3,300
Dec 23, 2025
38.44
38.44
38.36
38.36
37.85
4,800
Dec 22, 2025
38.43
38.75
38.43
38.60
38.08
8,100
Dec 19, 2025
38.14
38.26
38.14
38.22
37.71
21,600
Dec 18, 2025
38.21
38.21
37.98
37.98
37.47
5,100
Dec 17, 2025
38.34
38.34
37.78
37.78
37.27
3,000
Dec 16, 2025
38.13
38.16
37.92
38.05
37.54
4,200
Dec 15, 2025
38.26
38.27
38.26
38.27
37.75
600
Dec 12, 2025
39.17
39.17
38.54
38.54
38.03
5,100
Dec 11, 2025
38.94
38.94
38.93
38.93
38.41
2,400
Dec 10, 2025
38.17
38.63
38.12
38.63
38.11
5,700
Dec 9, 2025
38.15
38.15
37.95
37.95
37.44
2,100
Dec 8, 2025
37.88
37.88
37.88
37.88
37.38
600
Dec 5, 2025
38.05
38.06
38.02
38.02
37.51
5,100
Dec 4, 2025
38.02
38.05
38.02
38.05
37.54
600
Dec 3, 2025
37.34
37.99
37.34
37.95
37.45
5,100
Dec 2, 2025
37.55
37.55
37.39
37.39
36.88
8,100
Dec 1, 2025
37.47
37.47
37.45
37.45
36.95
6,600
Nov 28, 2025
37.77
37.77
37.72
37.72
37.21
3,300
Nov 26, 2025
37.85
37.85
37.66
37.66
37.15
1,800
Nov 25, 2025
36.93
37.32
36.93
37.32
36.82
2,100
Nov 24, 2025
36.10
36.48
36.10
36.48
35.99
4,200
Nov 21, 2025
35.28
35.98
35.28
35.98
35.50
3,000
Nov 20, 2025
36.03
36.19
35.00
35.00
34.53
11,100
Nov 19, 2025
35.71
35.71
35.54
35.54
35.07
900
Nov 18, 2025
35.31
35.70
35.30
35.70
35.22
1,500
Nov 17, 2025
35.45
35.45
35.45
35.45
34.97
600
Nov 14, 2025
36.31
36.31
36.23
36.23
35.75
2,100
Nov 13, 2025
36.87
36.87
36.26
36.26
35.77
1,200
Nov 12, 2025
37.04
37.12
37.03
37.03
36.53
2,100
Nov 11, 2025
37.03
37.03
37.03
37.03
36.53
300
Nov 10, 2025
36.74
37.07
36.74
36.91
36.41
3,000
Nov 7, 2025
36.18
36.62
36.10
36.62
36.13
10,500
Nov 6, 2025
36.26
36.32
36.24
36.32
35.84
3,300
Nov 5, 2025
36.63
36.92
36.63
36.86
36.36
3,600
Nov 4, 2025
36.33
36.33
36.23
36.23
35.74
1,800
Nov 3, 2025
36.69
36.83
36.69
36.83
36.34
2,100
Oct 31, 2025
36.77
36.89
36.72
36.89
36.40
6,600
