BNY Mellon US Small Cap Core Equity ETF (BKSE)
107.04
+1.79
(+1.70%)
USD |
NYSEARCA |
Nov 21, 16:00
BKSE Price: 107.04 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 105.88 | 107.16 | 105.88 | 107.04 | 2711.00 |
| Nov 20, 2024 | 104.73 | 105.26 | 104.25 | 105.26 | 2968.00 |
| Nov 19, 2024 | 104.46 | 105.11 | 104.46 | 105.11 | 1264.00 |
| Nov 18, 2024 | 104.79 | 105.02 | 104.67 | 104.67 | 6531.00 |
| Nov 15, 2024 | 104.68 | 104.68 | 104.47 | 104.47 | 1012.00 |
| Nov 14, 2024 | 106.70 | 106.70 | 105.57 | 105.57 | 3398.00 |
| Nov 13, 2024 | 108.38 | 108.48 | 106.81 | 106.81 | 2939.00 |
| Nov 12, 2024 | 108.62 | 108.62 | 107.34 | 107.48 | 12186.00 |
| Nov 11, 2024 | 108.64 | 109.31 | 108.44 | 109.08 | 3238.00 |
| Nov 08, 2024 | 107.37 | 107.56 | 107.28 | 107.56 | 2137.00 |
| Nov 07, 2024 | 107.66 | 107.66 | 106.86 | 106.86 | 3147.00 |
| Nov 06, 2024 | 106.98 | 106.98 | 105.96 | 106.96 | 2678.00 |
| Nov 05, 2024 | 100.68 | 101.73 | 100.56 | 101.71 | 8107.00 |
| Nov 04, 2024 | 100.44 | 100.71 | 100.14 | 100.14 | 1001.00 |
| Nov 01, 2024 | 100.55 | 100.55 | 99.71 | 99.76 | 4844.00 |
| Oct 31, 2024 | 100.88 | 100.88 | 99.57 | 99.57 | 2651.00 |
| Oct 30, 2024 | 101.89 | 101.89 | 100.96 | 100.96 | 1126.00 |
| Oct 29, 2024 | 100.82 | 101.08 | 100.71 | 101.06 | 2736.00 |
| Oct 28, 2024 | 101.21 | 101.38 | 101.21 | 101.34 | 1414.00 |
| Oct 25, 2024 | 100.82 | 100.82 | 99.77 | 99.77 | 987.00 |
| Oct 24, 2024 | 100.42 | 100.42 | 100.03 | 100.30 | 615.00 |
| Oct 23, 2024 | 100.41 | 100.41 | 99.30 | 100.02 | 2046.00 |
| Oct 22, 2024 | 100.60 | 100.98 | 100.51 | 100.76 | 3231.00 |
| Oct 21, 2024 | 102.36 | 102.36 | 101.29 | 101.29 | 3459.00 |
| Oct 18, 2024 | 103.20 | 103.20 | 102.89 | 102.92 | 1277.00 |
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
109.08
Maximum
Nov 11 2024
85.31
Average
86.96
Median