Brandes U.S. Small-Mid Cap Value ETF (BSMC)
BATS: BSMC · Real-Time Price · USD
29.54
+0.01 (0.03%)
Apr 1, 2025, 3:06 PM EDT - Market open
BSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 29.37 | 29.63 | 29.37 | 29.54 | - | 0.03% | 5,933 |
| Mar 31, 2025 | 29.21 | 29.53 | 29.21 | 29.53 | 29.53 | 0.26% | 9,166 |
| Mar 28, 2025 | 29.65 | 29.65 | 29.37 | 29.46 | 29.46 | -1.94% | 6,418 |
| Mar 27, 2025 | 29.96 | 30.08 | 29.89 | 30.04 | 29.91 | 0.23% | 12,535 |
| Mar 26, 2025 | 30.07 | 30.07 | 29.86 | 29.97 | 29.85 | 0.16% | 9,289 |
| Mar 25, 2025 | 30.05 | 30.10 | 29.88 | 29.92 | 29.80 | -0.78% | 14,639 |
| Mar 24, 2025 | 30.12 | 30.19 | 30.02 | 30.16 | 30.03 | 1.24% | 13,508 |
| Mar 21, 2025 | 29.82 | 29.82 | 29.79 | 29.79 | 29.66 | -0.60% | 7,512 |
| Mar 20, 2025 | 30.25 | 30.28 | 29.97 | 29.97 | 29.84 | -1.31% | 6,552 |
| Mar 19, 2025 | 30.20 | 30.39 | 30.10 | 30.37 | 30.24 | 0.64% | 10,091 |
| Mar 18, 2025 | 30.18 | 30.24 | 30.10 | 30.17 | 30.05 | -0.23% | 9,415 |
| Mar 17, 2025 | 30.17 | 30.24 | 30.11 | 30.24 | 30.12 | 1.55% | 11,755 |
| Mar 14, 2025 | 29.59 | 29.84 | 29.59 | 29.78 | 29.66 | 1.55% | 11,173 |
| Mar 13, 2025 | 29.68 | 29.68 | 29.19 | 29.33 | 29.20 | -1.09% | 8,965 |
| Mar 12, 2025 | 30.03 | 30.03 | 29.55 | 29.65 | 29.52 | -0.82% | 14,304 |
| Mar 11, 2025 | 30.07 | 30.07 | 29.77 | 29.89 | 29.77 | -1.17% | 9,001 |
| Mar 10, 2025 | 30.41 | 30.62 | 30.11 | 30.25 | 30.12 | -1.31% | 7,573 |
| Mar 7, 2025 | 30.36 | 30.69 | 30.22 | 30.65 | 30.52 | 1.18% | 8,245 |
| Mar 6, 2025 | 30.14 | 30.36 | 30.10 | 30.29 | 30.17 | -0.05% | 6,519 |
| Mar 5, 2025 | 30.08 | 30.37 | 30.08 | 30.31 | 30.18 | 1.26% | 8,326 |
| Mar 4, 2025 | 30.21 | 30.22 | 29.85 | 29.93 | 29.81 | -1.41% | 9,310 |
| Mar 3, 2025 | 30.93 | 31.02 | 30.35 | 30.36 | 30.23 | -1.50% | 8,678 |
| Feb 28, 2025 | 30.64 | 30.82 | 30.48 | 30.82 | 30.69 | 0.61% | 9,836 |
| Feb 27, 2025 | 30.79 | 30.84 | 30.62 | 30.63 | 30.51 | -0.70% | 6,225 |
| Feb 26, 2025 | 30.97 | 31.07 | 30.85 | 30.85 | 30.72 | 0.28% | 14,337 |
| Feb 25, 2025 | 30.83 | 30.83 | 30.61 | 30.77 | 30.64 | 0.29% | 9,573 |
| Feb 24, 2025 | 30.74 | 30.85 | 30.68 | 30.68 | 30.55 | -0.07% | 11,048 |
| Feb 21, 2025 | 31.09 | 31.09 | 30.66 | 30.70 | 30.57 | -1.45% | 13,301 |
| Feb 20, 2025 | 31.14 | 31.15 | 31.00 | 31.15 | 31.02 | 0.22% | 13,343 |
| Feb 19, 2025 | 30.92 | 31.17 | 30.92 | 31.08 | 30.95 | -0.09% | 10,840 |
| Feb 18, 2025 | 31.11 | 31.15 | 31.07 | 31.11 | 30.98 | 0.29% | 7,319 |
| Feb 14, 2025 | 31.18 | 31.23 | 31.02 | 31.02 | 30.89 | -0.21% | 8,136 |
| Feb 13, 2025 | 30.87 | 31.11 | 30.87 | 31.09 | 30.96 | 1.32% | 16,222 |
| Feb 12, 2025 | 30.82 | 30.82 | 30.66 | 30.68 | 30.55 | -0.83% | 8,343 |
| Feb 11, 2025 | 30.85 | 30.95 | 30.79 | 30.94 | 30.81 | 0.05% | 363,359 |
| Feb 10, 2025 | 31.05 | 31.05 | 30.81 | 30.92 | 30.79 | 0.13% | 8,750 |
| Feb 7, 2025 | 31.09 | 31.09 | 30.86 | 30.88 | 30.75 | -0.90% | 8,918 |
| Feb 6, 2025 | 31.29 | 31.29 | 31.03 | 31.16 | 31.03 | -0.13% | 9,019 |
| Feb 5, 2025 | 31.07 | 31.22 | 31.07 | 31.20 | 31.07 | 0.88% | 10,672 |
| Feb 4, 2025 | 30.89 | 31.03 | 30.89 | 30.93 | 30.80 | 0.07% | 13,196 |
| Feb 3, 2025 | 30.83 | 31.07 | 30.83 | 30.91 | 30.78 | -1.29% | 8,779 |
| Jan 31, 2025 | 31.54 | 31.61 | 31.21 | 31.31 | 31.18 | -0.94% | 7,275 |
| Jan 30, 2025 | 31.58 | 31.76 | 31.54 | 31.61 | 31.48 | 0.55% | 6,131 |
| Jan 29, 2025 | 31.54 | 31.54 | 31.33 | 31.44 | 31.31 | 0.03% | 9,834 |
| Jan 28, 2025 | 31.54 | 31.62 | 31.33 | 31.43 | 31.30 | -0.49% | 9,229 |
| Jan 27, 2025 | 31.43 | 31.65 | 31.43 | 31.58 | 31.45 | 0.10% | 5,159 |
| Jan 24, 2025 | 31.50 | 31.66 | 31.49 | 31.55 | 31.42 | -0.21% | 12,562 |
| Jan 23, 2025 | 31.39 | 31.62 | 31.39 | 31.62 | 31.48 | 0.39% | 3,901 |
| Jan 22, 2025 | 31.58 | 31.58 | 31.49 | 31.49 | 31.36 | -0.49% | 5,557 |
| Jan 21, 2025 | 31.46 | 31.67 | 31.46 | 31.65 | 31.52 | 1.45% | 9,157 |