Brandes U.S. Small-Mid Cap Value ETF (BSMC)

BSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	33.26	33.47	33.26	33.42	-	-0.19%	9,465
Nov 3, 2025	33.12	33.48	33.12	33.48	33.48	0.20%	6,693
Oct 31, 2025	33.36	33.45	33.21	33.42	33.42	0.38%	22,384
Oct 30, 2025	33.53	33.53	33.29	33.29	33.29	-0.71%	7,932
Oct 29, 2025	33.79	33.87	33.53	33.53	33.53	-1.00%	7,116
Oct 28, 2025	33.80	33.99	33.80	33.87	33.87	-0.42%	14,151
Oct 27, 2025	33.98	34.07	33.87	34.01	34.01	-	14,333
Oct 24, 2025	34.15	34.15	33.97	34.01	34.01	0.29%	11,002
Oct 23, 2025	33.86	33.99	33.73	33.91	33.91	0.40%	14,621
Oct 22, 2025	33.89	33.89	33.69	33.78	33.78	-0.17%	3,215
Oct 21, 2025	33.74	33.83	33.71	33.83	33.83	0.83%	10,745
Oct 20, 2025	33.49	33.59	33.49	33.56	33.56	1.24%	634
Oct 17, 2025	33.03	33.15	32.97	33.15	33.15	0.49%	9,408
Oct 16, 2025	33.37	33.37	32.98	32.98	32.98	-0.81%	5,760
Oct 15, 2025	33.47	33.49	33.08	33.25	33.25	0.25%	7,174
Oct 14, 2025	32.50	33.25	32.50	33.17	33.17	1.15%	11,345
Oct 13, 2025	32.82	32.82	32.68	32.79	32.79	0.97%	3,616
Oct 10, 2025	32.62	32.75	32.46	32.48	32.48	-2.90%	4,146
Oct 9, 2025	33.46	33.54	33.38	33.45	33.45	-0.91%	10,359
Oct 8, 2025	33.52	33.75	33.52	33.75	33.75	0.57%	6,752
Oct 7, 2025	33.98	33.98	33.47	33.56	33.56	-0.86%	9,023
Oct 6, 2025	33.87	33.96	33.78	33.85	33.85	-0.10%	9,381
Oct 3, 2025	33.74	34.04	33.74	33.88	33.88	0.82%	10,834
Oct 2, 2025	33.49	33.63	33.42	33.61	33.61	-0.01%	18,829
Oct 1, 2025	33.33	33.61	33.33	33.61	33.61	0.76%	50,833
Sep 30, 2025	33.13	33.36	33.07	33.36	33.36	0.73%	9,815
Sep 29, 2025	33.08	33.17	33.05	33.12	33.12	-0.36%	8,309
Sep 26, 2025	33.03	33.24	33.03	33.24	33.17	1.30%	6,863
Sep 25, 2025	32.98	32.98	32.75	32.81	32.74	-1.11%	8,617
Sep 24, 2025	33.39	33.39	33.14	33.18	33.11	-0.25%	9,275
Sep 23, 2025	33.51	33.51	33.18	33.26	33.19	-0.41%	10,382
Sep 22, 2025	33.15	33.42	33.15	33.40	33.33	0.85%	11,706
Sep 19, 2025	33.52	33.52	33.01	33.12	33.05	-1.28%	3,843
Sep 18, 2025	33.51	33.58	33.38	33.55	33.48	1.10%	7,510
Sep 17, 2025	33.50	33.80	33.18	33.18	33.11	-0.49%	8,696
Sep 16, 2025	33.13	33.44	33.10	33.35	33.27	0.32%	6,679
Sep 15, 2025	33.29	33.36	33.19	33.24	33.17	-0.34%	6,401
Sep 12, 2025	33.60	33.60	33.35	33.35	33.28	-1.21%	6,320
Sep 11, 2025	33.56	33.76	33.52	33.76	33.69	1.61%	19,626
Sep 10, 2025	33.34	33.34	33.11	33.23	33.15	-0.84%	12,791
Sep 9, 2025	33.52	33.53	33.41	33.51	33.43	-0.60%	8,989
Sep 8, 2025	34.00	34.00	33.55	33.71	33.64	-0.30%	18,508
Sep 5, 2025	33.84	33.84	33.65	33.81	33.74	0.81%	14,164
Sep 4, 2025	33.14	33.54	33.14	33.54	33.47	0.98%	10,392
Sep 3, 2025	33.10	33.21	33.04	33.21	33.14	0.16%	6,527
Sep 2, 2025	33.13	33.19	32.98	33.16	33.09	-0.58%	6,864
Aug 29, 2025	33.37	33.41	33.30	33.35	33.28	-0.22%	6,757
Aug 28, 2025	33.43	33.44	33.17	33.43	33.35	0.34%	11,027
Aug 27, 2025	33.24	33.32	33.17	33.31	33.24	0.45%	6,540
Aug 26, 2025	33.28	33.28	33.08	33.16	33.09	-0.12%	8,249

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.