Brandes U.S. Small-Mid Cap Value ETF (BSMC)
BATS: BSMC · Real-Time Price · USD
32.57
-0.24 (-0.74%)
At close: Aug 14, 2025, 4:00 PM
32.57
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
BSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 32.28 | 32.81 | 32.28 | 32.81 | 32.81 | 2.15% | 10,139 |
| Aug 12, 2025 | 31.93 | 32.12 | 31.88 | 32.12 | 32.12 | 2.08% | 10,111 |
| Aug 11, 2025 | 31.57 | 31.57 | 31.45 | 31.47 | 31.47 | -0.29% | 8,181 |
| Aug 8, 2025 | 31.60 | 31.66 | 31.47 | 31.56 | 31.56 | 0.78% | 8,813 |
| Aug 7, 2025 | 31.26 | 31.33 | 31.26 | 31.32 | 31.32 | 0.39% | 5,901 |
| Aug 6, 2025 | 31.03 | 31.20 | 31.03 | 31.19 | 31.19 | -0.04% | 9,808 |
| Aug 5, 2025 | 31.24 | 31.24 | 31.11 | 31.20 | 31.20 | -0.58% | 6,908 |
| Aug 4, 2025 | 31.23 | 31.38 | 31.22 | 31.38 | 31.38 | 1.60% | 10,355 |
| Aug 1, 2025 | 31.12 | 31.12 | 30.72 | 30.89 | 30.89 | -1.17% | 16,280 |
| Jul 31, 2025 | 34.75 | 34.75 | 31.26 | 31.26 | 31.26 | -1.06% | 12,719 |
| Jul 30, 2025 | 31.79 | 31.79 | 31.40 | 31.59 | 31.59 | -0.84% | 8,155 |
| Jul 29, 2025 | 31.99 | 32.13 | 31.82 | 31.86 | 31.86 | -0.53% | 9,505 |
| Jul 28, 2025 | 32.05 | 32.11 | 31.93 | 32.03 | 32.03 | -0.43% | 6,181 |
| Jul 25, 2025 | 32.07 | 32.22 | 31.90 | 32.17 | 32.17 | 0.25% | 7,831 |
| Jul 24, 2025 | 32.36 | 32.42 | 32.08 | 32.09 | 32.09 | -1.27% | 9,433 |
| Jul 23, 2025 | 32.37 | 32.50 | 32.37 | 32.50 | 32.50 | 1.57% | 10,043 |
| Jul 22, 2025 | 31.75 | 32.12 | 31.75 | 32.00 | 32.00 | 1.37% | 15,856 |
| Jul 21, 2025 | 31.83 | 31.84 | 31.57 | 31.57 | 31.57 | -0.54% | 10,435 |
| Jul 18, 2025 | 31.89 | 31.92 | 31.67 | 31.74 | 31.74 | -0.83% | 4,394 |
| Jul 17, 2025 | 31.84 | 32.00 | 31.83 | 32.00 | 32.00 | 0.67% | 5,600 |
| Jul 16, 2025 | 31.77 | 31.88 | 31.41 | 31.79 | 31.79 | 0.27% | 20,007 |
| Jul 15, 2025 | 32.27 | 32.27 | 31.66 | 31.70 | 31.70 | -1.60% | 5,421 |
| Jul 14, 2025 | 32.04 | 32.27 | 32.00 | 32.22 | 32.22 | -0.08% | 9,639 |
| Jul 11, 2025 | 32.32 | 32.32 | 32.18 | 32.24 | 32.24 | -0.84% | 3,299 |
| Jul 10, 2025 | 32.48 | 32.67 | 32.48 | 32.51 | 32.51 | 0.36% | 6,534 |
| Jul 9, 2025 | 32.42 | 32.42 | 32.25 | 32.40 | 32.40 | 0.18% | 10,173 |
| Jul 8, 2025 | 32.19 | 32.49 | 32.12 | 32.34 | 32.34 | 0.97% | 15,991 |
| Jul 7, 2025 | 32.38 | 32.46 | 31.97 | 32.03 | 32.03 | -1.33% | 7,003 |
| Jul 3, 2025 | 32.42 | 32.46 | 32.37 | 32.46 | 32.46 | 0.45% | 6,349 |
| Jul 2, 2025 | 32.10 | 32.31 | 31.92 | 32.31 | 32.31 | 0.63% | 12,704 |
| Jul 1, 2025 | 31.45 | 32.21 | 31.45 | 32.11 | 32.11 | 1.87% | 10,708 |
| Jun 30, 2025 | 31.42 | 31.52 | 31.39 | 31.52 | 31.52 | 0.47% | 10,476 |
| Jun 27, 2025 | 31.41 | 31.52 | 31.23 | 31.37 | 31.37 | -0.30% | 12,029 |
| Jun 26, 2025 | 31.28 | 31.47 | 31.28 | 31.47 | 31.37 | 1.27% | 8,710 |
| Jun 25, 2025 | 31.25 | 31.25 | 31.05 | 31.07 | 30.98 | -0.69% | 9,699 |
| Jun 24, 2025 | 31.16 | 31.33 | 31.16 | 31.29 | 31.19 | 0.96% | 10,791 |
| Jun 23, 2025 | 30.79 | 30.99 | 30.66 | 30.99 | 30.90 | 0.89% | 18,438 |
| Jun 20, 2025 | 30.78 | 30.78 | 30.59 | 30.71 | 30.62 | -0.05% | 7,424 |
| Jun 18, 2025 | 30.75 | 30.95 | 30.71 | 30.73 | 30.64 | -0.07% | 6,394 |
| Jun 17, 2025 | 30.96 | 30.97 | 30.75 | 30.75 | 30.66 | -1.08% | 9,463 |
| Jun 16, 2025 | 31.04 | 31.14 | 31.04 | 31.09 | 31.00 | 0.92% | 4,874 |
| Jun 13, 2025 | 31.12 | 31.15 | 30.81 | 30.81 | 30.72 | -1.63% | 4,810 |
| Jun 12, 2025 | 31.18 | 31.35 | 31.18 | 31.32 | 31.22 | 0.19% | 17,569 |
| Jun 11, 2025 | 31.47 | 31.47 | 31.26 | 31.26 | 31.16 | -0.66% | 11,035 |
| Jun 10, 2025 | 31.49 | 31.55 | 31.45 | 31.46 | 31.37 | 0.30% | 12,404 |
| Jun 9, 2025 | 31.30 | 31.53 | 31.27 | 31.37 | 31.28 | 0.87% | 10,248 |
| Jun 6, 2025 | 31.11 | 31.12 | 31.03 | 31.10 | 31.01 | 0.97% | 6,660 |
| Jun 5, 2025 | 30.96 | 30.96 | 30.70 | 30.80 | 30.71 | -0.01% | 8,648 |
| Jun 4, 2025 | 30.76 | 30.93 | 30.76 | 30.80 | 30.71 | 0.04% | 9,237 |
| Jun 3, 2025 | 30.37 | 30.79 | 30.36 | 30.79 | 30.70 | 1.31% | 8,179 |