Canada markets close in 4 hours 50 minutes

BNY Mellon Small Cap Gr I (SSETX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
34.30+0.12 (+0.35%)
As of 08:06AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 202434.3034.3034.3034.3034.30-
Apr 30, 202434.1834.1834.1834.1834.18-
Apr 29, 202434.9334.9334.9334.9334.93-
Apr 26, 202434.7534.7534.7534.7534.75-
Apr 25, 202434.3834.3834.3834.3834.38-
Apr 24, 202434.4534.4534.4534.4534.45-
Apr 23, 202434.4434.4434.4434.4434.44-
Apr 22, 202433.8133.8133.8133.8133.81-
Apr 19, 202433.4733.4733.4733.4733.47-
Apr 18, 202433.6133.6133.6133.6133.61-
Apr 17, 202433.7533.7533.7533.7533.75-
Apr 16, 202433.9233.9233.9233.9233.92-
Apr 15, 202434.2334.2334.2334.2334.23-
Apr 12, 202435.7035.7035.7035.7035.70-
Apr 11, 202435.7035.7035.7035.7035.70-
Apr 10, 202435.5435.5435.5435.5435.54-
Apr 09, 202436.1036.1036.1036.1036.10-
Apr 08, 202435.9035.9035.9035.9035.90-
Apr 05, 202435.7135.7135.7135.7135.71-
Apr 04, 202435.1835.1835.1835.1835.18-
Apr 03, 202435.4335.4335.4335.4335.43-
Apr 02, 202435.2935.2935.2935.2935.29-
Apr 01, 202435.8735.8735.8735.8735.87-
Mar 28, 202436.1836.1836.1836.1836.18-
Mar 27, 202436.0336.0336.0336.0336.03-
Mar 26, 202435.5035.5035.5035.5035.50-
Mar 25, 202435.4135.4135.4135.4135.41-
Mar 22, 202435.3535.3535.3535.3535.35-
Mar 21, 202435.6035.6035.6035.6035.60-
Mar 20, 202435.3235.3235.3235.3235.32-
Mar 19, 202434.9434.9434.9434.9434.94-
Mar 18, 202434.6934.6934.6934.6934.69-
Mar 15, 202434.7134.7134.7134.7134.71-
Mar 14, 202434.8734.8734.8734.8734.87-
Mar 13, 202435.2735.2735.2735.2735.27-
Mar 12, 202435.1935.1935.1935.1935.19-
Mar 11, 202435.3035.3035.3035.3035.30-
Mar 08, 202435.6435.6435.6435.6435.64-
Mar 07, 202435.7735.7735.7735.7735.77-
Mar 06, 202435.3335.3335.3335.3335.33-
Mar 05, 202435.1635.1635.1635.1635.16-
Mar 04, 202435.6135.6135.6135.6135.61-
Mar 01, 202435.8535.8535.8535.8535.85-
Feb 29, 202435.5435.5435.5435.5435.54-
Feb 28, 202435.4835.4835.4835.4835.48-
Feb 27, 202435.8435.8435.8435.8435.84-
Feb 26, 202435.2535.2535.2535.2535.25-
Feb 23, 202434.8834.8834.8834.8834.88-
Feb 22, 202434.8634.8634.8634.8634.86-
Feb 21, 202434.7934.7934.7934.7934.79-
Feb 20, 202434.7634.7634.7634.7634.76-
Feb 16, 202435.2435.2435.2435.2435.24-
Feb 15, 202435.4735.4735.4735.4735.47-
Feb 14, 202435.1535.1535.1535.1535.15-
Feb 13, 202434.3334.3334.3334.3334.33-
Feb 12, 202435.7035.7035.7035.7035.70-
Feb 09, 202435.4235.4235.4235.4235.42-
Feb 08, 202435.2635.2635.2635.2635.26-
Feb 07, 202434.7234.7234.7234.7234.72-
Feb 06, 202434.6634.6634.6634.6634.66-
Feb 05, 202434.3534.3534.3534.3534.35-
Feb 02, 202434.7234.7234.7234.7234.72-
Feb 01, 202434.6334.6334.6334.6334.63-
Jan 31, 202434.1634.1634.1634.1634.16-
Jan 30, 202434.7334.7334.7334.7334.73-
Jan 29, 202435.2235.2235.2235.2235.22-
Jan 26, 202434.6634.6634.6634.6634.66-
Jan 25, 202434.6034.6034.6034.6034.60-
Jan 24, 202434.4434.4434.4434.4434.44-
Jan 23, 202434.6634.6634.6634.6634.66-
Jan 22, 202434.7334.7334.7334.7334.73-
Jan 19, 202434.1834.1834.1834.1834.18-
Jan 18, 202433.9533.9533.9533.9533.95-
Jan 17, 202433.8433.8433.8433.8433.84-
Jan 16, 202434.1334.1334.1334.1334.13-
Jan 12, 202434.3934.3934.3934.3934.39-
Jan 11, 202434.4234.4234.4234.4234.42-
Jan 10, 202434.6734.6734.6734.6734.67-
Jan 09, 202434.7234.7234.7234.7234.72-
Jan 08, 202434.6334.6334.6334.6334.63-
Jan 05, 202433.9633.9633.9633.9633.96-
Jan 04, 202433.7833.7833.7833.7833.78-
Jan 03, 202433.7933.7933.7933.7933.79-
Jan 02, 202434.7534.7534.7534.7534.75-
Dec 29, 202335.2335.2335.2335.2335.23-
Dec 28, 202335.6435.6435.6435.6435.64-
Dec 27, 202335.6535.6535.6535.6535.65-
Dec 26, 202335.3535.3535.3535.3535.35-
Dec 22, 202334.9834.9834.9834.9834.98-
Dec 21, 202334.6434.6434.6434.6434.64-
Dec 20, 202333.8833.8833.8833.8833.88-
Dec 19, 202334.6734.6734.6734.6734.67-
Dec 18, 202334.0034.0034.0034.0034.00-
Dec 15, 202334.0034.0034.0034.0034.00-
Dec 14, 202334.3234.3234.3234.3234.32-
Dec 13, 202333.5733.5733.5733.5733.57-
Dec 12, 202332.6132.6132.6132.6132.61-
Dec 11, 202332.4532.4532.4532.4532.45-
Dec 08, 202332.3332.3332.3332.3332.33-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...