Brandes U.S. Small-Mid Cap Value ETF (BSMC)
BATS: BSMC · Real-Time Price · USD
36.83
0.00 (0.00%)
At close: Jan 26, 2026, 4:00 PM EST
36.83
0.00 (0.00%)
After-hours: Jan 26, 2026, 8:00 PM EST
BSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 36.93 | 36.96 | 36.72 | 36.83 | 36.83 | - | 11,206 |
| Jan 23, 2026 | 36.94 | 36.94 | 36.64 | 36.83 | 36.83 | -0.86% | 13,836 |
| Jan 22, 2026 | 37.21 | 37.24 | 37.01 | 37.15 | 37.15 | 1.03% | 13,435 |
| Jan 21, 2026 | 36.53 | 36.94 | 36.48 | 36.77 | 36.77 | 1.83% | 15,667 |
| Jan 20, 2026 | 36.16 | 36.37 | 36.04 | 36.11 | 36.11 | -1.26% | 15,852 |
| Jan 16, 2026 | 36.70 | 36.70 | 36.36 | 36.57 | 36.57 | -0.14% | 18,178 |
| Jan 15, 2026 | 36.62 | 36.72 | 36.49 | 36.62 | 36.62 | 0.33% | 21,158 |
| Jan 14, 2026 | 36.49 | 36.56 | 36.24 | 36.50 | 36.50 | 0.89% | 14,146 |
| Jan 13, 2026 | 36.39 | 36.41 | 36.13 | 36.18 | 36.18 | 0.02% | 10,190 |
| Jan 12, 2026 | 36.23 | 36.24 | 36.11 | 36.17 | 36.17 | 0.03% | 8,600 |
| Jan 9, 2026 | 36.22 | 36.25 | 35.98 | 36.16 | 36.16 | 0.33% | 7,128 |
| Jan 8, 2026 | 35.98 | 36.15 | 35.95 | 36.04 | 36.04 | 0.98% | 8,086 |
| Jan 7, 2026 | 35.70 | 35.75 | 35.56 | 35.69 | 35.69 | -0.77% | 13,114 |
| Jan 6, 2026 | 35.38 | 36.01 | 35.38 | 35.97 | 35.97 | 1.29% | 14,900 |
| Jan 5, 2026 | 35.25 | 35.57 | 35.25 | 35.51 | 35.51 | 1.86% | 26,119 |
| Jan 2, 2026 | 34.80 | 34.90 | 34.57 | 34.86 | 34.86 | 0.39% | 15,059 |
| Dec 31, 2025 | 34.96 | 34.97 | 34.71 | 34.72 | 34.72 | -0.71% | 4,974 |
| Dec 30, 2025 | 34.97 | 35.06 | 34.89 | 34.97 | 34.97 | -0.48% | 6,491 |
| Dec 29, 2025 | 35.19 | 35.19 | 35.01 | 35.14 | 35.02 | -0.31% | 4,882 |
| Dec 26, 2025 | 35.12 | 35.25 | 35.05 | 35.25 | 35.13 | 0.17% | 9,049 |
| Dec 24, 2025 | 34.96 | 35.19 | 34.96 | 35.19 | 35.07 | 0.72% | 2,141 |
| Dec 23, 2025 | 35.01 | 35.07 | 34.92 | 34.94 | 34.82 | -0.06% | 13,829 |
| Dec 22, 2025 | 35.12 | 35.19 | 34.96 | 34.96 | 34.84 | 0.60% | 4,839 |
| Dec 19, 2025 | 34.80 | 34.90 | 34.68 | 34.75 | 34.63 | 0.14% | 10,017 |
| Dec 18, 2025 | 34.96 | 35.06 | 34.70 | 34.70 | 34.58 | 0.03% | 7,997 |
| Dec 17, 2025 | 34.85 | 34.99 | 34.69 | 34.69 | 34.57 | -0.28% | 7,083 |
| Dec 16, 2025 | 34.85 | 34.90 | 34.61 | 34.79 | 34.67 | -0.29% | 13,082 |
| Dec 15, 2025 | 35.09 | 35.09 | 34.81 | 34.89 | 34.77 | -0.31% | 11,663 |
| Dec 12, 2025 | 35.22 | 35.22 | 34.94 | 35.00 | 34.88 | -0.28% | 25,577 |
| Dec 11, 2025 | 34.81 | 35.20 | 34.81 | 35.10 | 34.98 | 0.66% | 11,284 |
| Dec 10, 2025 | 34.24 | 35.78 | 34.24 | 34.87 | 34.75 | 1.81% | 315,247 |
| Dec 9, 2025 | 34.20 | 34.37 | 34.19 | 34.25 | 34.13 | 0.16% | 9,835 |
| Dec 8, 2025 | 34.36 | 34.42 | 34.20 | 34.20 | 34.08 | -0.91% | 9,585 |
| Dec 5, 2025 | 34.60 | 34.61 | 34.38 | 34.51 | 34.39 | 0.47% | 8,430 |
| Dec 4, 2025 | 34.44 | 34.54 | 34.30 | 34.35 | 34.23 | -0.75% | 8,459 |
| Dec 3, 2025 | 34.33 | 34.61 | 34.33 | 34.61 | 34.49 | 1.34% | 13,818 |
| Dec 2, 2025 | 34.27 | 34.27 | 34.01 | 34.15 | 34.03 | -0.05% | 17,117 |
| Dec 1, 2025 | 34.10 | 34.38 | 34.10 | 34.17 | 34.05 | -0.34% | 6,272 |
| Nov 28, 2025 | 34.25 | 34.38 | 34.25 | 34.28 | 34.17 | 0.06% | 10,454 |
| Nov 26, 2025 | 34.33 | 34.49 | 34.26 | 34.27 | 34.15 | 0.42% | 8,636 |
| Nov 25, 2025 | 33.26 | 34.17 | 33.26 | 34.12 | 34.00 | 1.77% | 16,533 |
| Nov 24, 2025 | 33.29 | 33.61 | 33.29 | 33.53 | 33.41 | 0.84% | 14,897 |
| Nov 21, 2025 | 32.83 | 33.41 | 32.83 | 33.25 | 33.14 | 2.55% | 20,456 |
| Nov 20, 2025 | 32.88 | 32.94 | 32.40 | 32.42 | 32.31 | -0.84% | 13,370 |
| Nov 19, 2025 | 32.68 | 32.75 | 32.53 | 32.70 | 32.59 | -0.17% | 8,702 |
| Nov 18, 2025 | 32.59 | 32.83 | 32.50 | 32.76 | 32.64 | 0.12% | 11,779 |
| Nov 17, 2025 | 33.19 | 33.19 | 32.62 | 32.72 | 32.60 | -1.97% | 13,408 |
| Nov 14, 2025 | 33.23 | 33.40 | 33.22 | 33.37 | 33.26 | 0.04% | 9,035 |
| Nov 13, 2025 | 33.62 | 33.70 | 33.33 | 33.36 | 33.24 | -0.87% | 9,844 |
| Nov 12, 2025 | 33.89 | 33.89 | 33.65 | 33.65 | 33.53 | -0.32% | 16,340 |