Brandes U.S. Small-Mid Cap Value ETF (BSMC)
BATS: BSMC · Real-Time Price · USD
28.42
-0.50 (-1.73%)
Apr 30, 2025, 4:00 PM EDT - Market closed
BSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 28.63 | 28.78 | 28.21 | 28.78 | 28.78 | -0.49% | 8,622 |
| Apr 29, 2025 | 28.59 | 28.92 | 28.59 | 28.92 | 28.92 | 0.60% | 12,047 |
| Apr 28, 2025 | 28.55 | 28.75 | 28.51 | 28.75 | 28.75 | 0.78% | 5,970 |
| Apr 25, 2025 | 28.48 | 28.53 | 28.35 | 28.53 | 28.53 | -0.12% | 13,522 |
| Apr 24, 2025 | 28.33 | 28.56 | 28.33 | 28.56 | 28.56 | 2.04% | 5,266 |
| Apr 23, 2025 | 28.34 | 28.42 | 27.87 | 27.99 | 27.99 | 1.63% | 9,942 |
| Apr 22, 2025 | 27.42 | 27.69 | 27.30 | 27.54 | 27.54 | 1.87% | 12,414 |
| Apr 21, 2025 | 27.24 | 27.24 | 26.80 | 27.04 | 27.04 | -1.56% | 6,825 |
| Apr 17, 2025 | 27.27 | 27.51 | 27.15 | 27.46 | 27.46 | 0.97% | 10,323 |
| Apr 16, 2025 | 27.35 | 27.52 | 27.01 | 27.20 | 27.20 | -1.56% | 11,165 |
| Apr 15, 2025 | 27.64 | 27.72 | 27.42 | 27.63 | 27.63 | -0.24% | 10,655 |
| Apr 14, 2025 | 27.61 | 27.77 | 27.31 | 27.70 | 27.70 | 1.37% | 12,779 |
| Apr 11, 2025 | 26.90 | 27.32 | 26.68 | 27.32 | 27.32 | 1.36% | 30,007 |
| Apr 10, 2025 | 26.73 | 27.15 | 26.60 | 26.96 | 26.96 | -4.21% | 7,797 |
| Apr 9, 2025 | 26.07 | 28.14 | 25.89 | 28.14 | 28.14 | 8.23% | 9,723 |
| Apr 8, 2025 | 27.40 | 27.40 | 25.94 | 26.00 | 26.00 | -2.46% | 17,154 |
| Apr 7, 2025 | 27.01 | 27.01 | 26.23 | 26.66 | 26.66 | -1.26% | 15,287 |
| Apr 4, 2025 | 27.61 | 27.61 | 26.99 | 27.00 | 27.00 | -4.43% | 7,702 |
| Apr 3, 2025 | 29.05 | 29.05 | 28.25 | 28.25 | 28.25 | -5.05% | 16,024 |
| Apr 2, 2025 | 29.46 | 29.75 | 29.46 | 29.75 | 29.75 | 0.72% | 7,339 |
| Apr 1, 2025 | 29.37 | 29.63 | 29.37 | 29.54 | 29.54 | 0.01% | 5,934 |
| 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 |