BNY Mellon US Small Cap Core Equity ETF (BKSE)
88.18
-0.11
(-0.12%)
USD |
NYSEARCA |
Apr 18, 16:00
BKSE Price: 88.18 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 88.68 | 88.68 | 88.18 | 88.18 | 2376.00 |
Apr 17, 2024 | 89.47 | 89.47 | 88.29 | 88.29 | 1415.00 |
Apr 16, 2024 | 88.60 | 89.30 | 88.60 | 88.87 | 5490.00 |
Apr 15, 2024 | 89.79 | 89.79 | 89.10 | 89.44 | 1688.00 |
Apr 12, 2024 | 91.05 | 91.05 | 90.50 | 90.50 | 1243.00 |
Apr 11, 2024 | 91.34 | 92.22 | 91.24 | 92.17 | 3771.00 |
Apr 10, 2024 | 91.67 | 91.81 | 91.27 | 91.76 | 4009.00 |
Apr 09, 2024 | 94.02 | 94.18 | 93.94 | 94.18 | 1106.00 |
Apr 08, 2024 | 92.89 | 93.73 | 92.89 | 93.59 | 8677.00 |
Apr 05, 2024 | 92.52 | 93.20 | 92.52 | 92.99 | 2263.00 |
Apr 04, 2024 | 94.44 | 94.44 | 92.56 | 92.56 | 3324.00 |
Apr 03, 2024 | 92.05 | 93.62 | 92.05 | 93.43 | 2807.00 |
Apr 02, 2024 | 93.22 | 93.22 | 92.74 | 93.00 | 1389.00 |
Apr 01, 2024 | 95.86 | 95.86 | 94.62 | 94.71 | 1740.00 |
Mar 28, 2024 | 96.27 | 96.27 | 95.96 | 96.06 | 4246.00 |
Mar 27, 2024 | 94.32 | 95.47 | 94.32 | 95.47 | 2139.00 |
Mar 26, 2024 | 94.01 | 94.01 | 93.34 | 93.40 | 6082.00 |
Mar 25, 2024 | 93.60 | 93.90 | 93.57 | 93.57 | 1073.00 |
Mar 22, 2024 | 93.68 | 93.78 | 93.61 | 93.61 | 870.00 |
Mar 21, 2024 | 94.92 | 94.92 | 94.70 | 94.72 | 3163.00 |
Mar 20, 2024 | 92.13 | 93.74 | 92.13 | 93.74 | 3792.00 |
Mar 19, 2024 | 91.00 | 92.25 | 91.00 | 92.17 | 1508.00 |
Mar 18, 2024 | 92.00 | 92.00 | 91.48 | 91.48 | 1678.00 |
Mar 15, 2024 | 91.04 | 91.86 | 91.04 | 91.64 | 3608.00 |
Mar 14, 2024 | 92.84 | 92.84 | 90.98 | 91.34 | 1601.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
51.56
Minimum
Apr 16 2020
103.02
Maximum
Nov 08 2021
83.56
Average
84.44
Median
Mar 01 2023