BNY Mellon US Small Cap Core Equity ETF (NY: BKSE )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	93.20	93.20	93.20	93.20	325	-0.00(-0.00%)
May 27, 2021	93.14	93.21	93.14	93.21	225	+0.87(+0.94%)
May 26, 2021	92.25	92.34	92.25	92.34	472	+1.11(+1.22%)
May 25, 2021	91.65	91.65	91.23	91.23	560	-0.65(-0.71%)
May 24, 2021	92.08	92.08	91.88	91.88	541	+0.54(+0.60%)
May 21, 2021	91.64	91.64	91.33	91.33	426	+0.30(+0.33%)
May 20, 2021	90.47	91.04	90.47	91.04	2,927	+0.40(+0.44%)
May 19, 2021	90.00	90.64	89.52	90.64	1,151	-0.90(-0.99%)
May 18, 2021	92.17	92.31	91.54	91.54	2,359	-0.72(-0.78%)
May 17, 2021	91.53	92.26	91.20	92.26	4,408	+0.12(+0.13%)
May 14, 2021	92.14	92.14	92.14	92.14	161	+2.06(+2.28%)
May 13, 2021	89.17	90.08	89.11	90.08	4,425	+1.47(+1.66%)
May 12, 2021	90.87	91.19	88.61	88.61	3,656	-2.86(-3.12%)
May 11, 2021	90.19	91.47	90.19	91.47	2,174	-0.62(-0.67%)
May 10, 2021	93.69	93.69	92.09	92.09	5,280	-1.66(-1.77%)
May 07, 2021	92.90	93.75	92.90	93.75	470	+1.06(+1.15%)
May 06, 2021	92.67	92.68	91.46	92.68	7,628	+0.13(+0.14%)
May 05, 2021	92.56	93.14	92.20	92.56	3,930	-0.27(-0.29%)
May 04, 2021	92.96	92.96	92.24	92.83	21,369	-0.71(-0.76%)
May 03, 2021	94.16	94.16	93.33	93.54	14,675	+0.29(+0.31%)
Apr 30, 2021	93.47	93.87	93.19	93.25	4,699	-1.00(-1.06%)
Apr 29, 2021	94.91	95.05	93.56	94.25	26,099	-0.12(-0.13%)
Apr 28, 2021	94.16	94.53	93.98	94.37	8,667	+0.08(+0.09%)
Apr 27, 2021	94.16	94.42	93.76	94.28	3,785	+0.25(+0.26%)
Apr 26, 2021	93.98	94.04	93.84	94.04	4,998	+0.82(+0.88%)
Apr 23, 2021	91.86	93.22	91.86	93.22	626	+1.54(+1.68%)
Apr 22, 2021	92.36	92.36	91.68	91.68	2,537	-0.23(-0.25%)
Apr 21, 2021	89.94	91.91	89.94	91.91	809	+1.86(+2.07%)
Apr 20, 2021	91.33	91.33	89.55	90.05	2,590	-1.61(-1.75%)
Apr 19, 2021	92.20	92.20	91.46	91.65	1,572	-0.89(-0.96%)
Apr 16, 2021	92.20	92.61	92.20	92.55	1,044	+0.43(+0.46%)
Apr 15, 2021	91.61	92.12	91.61	92.12	1,742	+0.55(+0.60%)
Apr 14, 2021	92.43	92.43	91.57	91.57	958	+0.54(+0.59%)
Apr 13, 2021	91.10	91.18	90.55	91.03	4,789	-0.25(-0.28%)
Apr 12, 2021	91.40	91.40	91.28	91.28	393	-0.01(-0.02%)
Apr 09, 2021	90.89	91.30	90.89	91.30	104	+0.30(+0.32%)
Apr 08, 2021	90.89	91.00	90.01	91.00	4,921	+0.56(+0.62%)
Apr 07, 2021	91.15	91.15	90.44	90.44	1,636	-0.92(-1.00%)
Apr 06, 2021	91.43	92.00	91.27	91.35	8,221	-0.16(-0.18%)
Apr 05, 2021	91.33	91.52	91.27	91.52	1,070	+0.72(+0.79%)
Apr 01, 2021	90.70	90.80	90.44	90.80	6,683	+0.94(+1.04%)
Mar 31, 2021	89.86	89.86	89.86	89.86	548	+0.88(+0.98%)
Mar 30, 2021	88.99	89.18	88.98	88.98	937	+1.03(+1.17%)
Mar 29, 2021	88.16	88.30	87.83	87.95	2,740	-1.75(-1.95%)
Mar 26, 2021	89.16	89.70	88.81	89.70	46,700	+1.52(+1.72%)
Mar 25, 2021	86.84	88.19	85.32	88.19	36,983	+1.69(+1.95%)
Mar 24, 2021	88.87	88.87	86.50	86.50	936	-1.19(-1.36%)
Mar 23, 2021	89.50	89.50	87.69	87.69	1,484	-2.81(-3.10%)
Mar 22, 2021	91.23	91.23	90.29	90.50	3,503	-0.59(-0.64%)
Mar 19, 2021	90.60	91.66	90.35	91.08	17,486	+0.41(+0.46%)
Mar 18, 2021	92.71	92.82	90.67	90.67	2,128	-2.16(-2.32%)
Mar 17, 2021	91.80	92.82	91.55	92.82	4,832	+0.49(+0.53%)
Mar 16, 2021	92.93	92.93	92.02	92.34	960	-1.28(-1.37%)
Mar 15, 2021	92.71	93.62	92.71	93.62	10,139	+0.61(+0.65%)
Mar 12, 2021	92.68	93.01	92.68	93.01	314	+0.83(+0.90%)
Mar 11, 2021	91.74	92.18	91.73	92.18	13,192	+1.56(+1.72%)
Mar 10, 2021	90.94	90.94	90.45	90.63	1,486	+1.25(+1.40%)
Mar 09, 2021	89.38	89.38	89.38	89.38	30	+0.75(+0.85%)
Mar 08, 2021	88.81	89.72	88.62	88.62	3,077	+0.51(+0.58%)
Mar 05, 2021	87.72	88.11	84.67	88.11	3,874	+1.88(+2.18%)
Mar 04, 2021	86.53	88.02	86.24	86.24	3,207	-2.09(-2.37%)
Mar 03, 2021	89.52	89.87	88.33	88.33	1,375	-1.00(-1.12%)
Mar 02, 2021	90.14	90.29	89.23	89.33	62,282	-1.24(-1.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.