Skip to main content
Brandes U.S. Small-Mid Cap Value ETF (BSMC)
BATS: BSMC · Real-Time Price · USD
30.72
+0.02 (0.07%)
At close: Oct 29, 2024, 2:45 PM
30.74
+0.02 (0.07%)
After-hours: Oct 29, 2024, 2:45 PM EDT

BSMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202430.6730.7930.6730.7230.720.07%10,264
Oct 28, 202430.7030.7130.6330.7030.700.77%4,254
Oct 25, 202430.7830.7830.4730.4730.47-0.54%8,738
Oct 24, 202430.5730.6730.5730.6330.630.25%6,823
Oct 23, 202430.5930.6030.4230.5530.55-0.67%10,344
Oct 22, 202430.5630.7930.5630.7630.76-0.39%10,787
Oct 21, 202431.0131.0430.8830.8830.88-0.87%7,464
Oct 18, 202431.1031.2431.1031.1531.15-0.13%11,317
Oct 17, 202431.0731.1931.0431.1931.190.06%10,782
Oct 16, 202431.1231.1931.1231.1731.170.90%7,983
Oct 15, 202431.0731.1530.8930.8930.89-0.02%12,539
Oct 14, 202430.6730.9030.6630.9030.900.59%6,430
Oct 11, 202430.6730.7230.6330.7230.720.95%6,347
Oct 10, 202430.4930.5030.3030.4330.43-0.55%8,665
Oct 9, 202430.4730.7130.4730.6030.600.42%7,830
Oct 8, 202430.3030.4730.2830.4730.470.41%8,420
Oct 7, 202430.3730.4130.2430.3430.34-0.96%8,984
Oct 4, 202430.6030.6430.5030.6430.640.83%11,302
Oct 3, 202430.6130.6130.3530.3930.39-1.34%8,887
Oct 2, 202430.8931.0030.7730.8030.80-0.66%7,737
Oct 1, 202430.9731.1130.9731.0131.01-1.14%8,583
Sep 30, 202431.2631.3731.1931.3731.370.26%7,740
Sep 27, 202431.4331.4931.2431.2931.290.40%3,383
Sep 26, 202431.1031.1931.0731.1631.091.24%12,146
Sep 25, 202430.9830.9830.7830.7830.71-1.09%8,920
Sep 24, 202431.0531.1231.0531.1231.050.26%7,966
Sep 23, 202430.9531.0530.9531.0430.970.21%8,257
Sep 20, 202431.1231.1330.9730.9830.91-1.07%10,264
Sep 19, 202431.2031.3131.2031.3131.241.02%5,078
Sep 18, 202431.0031.2630.9131.0030.93-0.05%10,748
Sep 17, 202431.1631.1730.8731.0130.940.35%6,907
Sep 16, 202430.8030.9030.7830.9030.830.17%7,175
Sep 13, 202430.7530.9330.7530.8530.781.95%13,804
Sep 12, 202429.9830.3229.9830.2630.191.34%9,233
Sep 11, 202429.4429.8629.4429.8629.79-0.16%6,543
Sep 10, 202429.8529.9529.8429.9129.84-0.46%10,491
Sep 9, 202430.0730.1530.0430.0429.980.11%8,916
Sep 6, 202430.3930.3930.0130.0129.95-1.43%6,212
Sep 5, 202430.5930.5930.3730.4530.38-0.63%12,239
Sep 4, 202430.8030.8230.5930.6430.57-0.10%7,172
Sep 3, 202430.7530.8130.6730.6730.60-1.06%20,053
Aug 30, 202431.0431.0430.7931.0030.930.25%6,953
Aug 29, 202430.8731.0530.8630.9230.850.53%8,143
Aug 28, 202430.8330.8630.6330.7630.690.06%9,201
Aug 27, 202430.6630.7930.6630.7430.68-0.20%8,855
Aug 26, 202430.8931.0430.8030.8030.740.16%9,971
Aug 23, 202430.6630.7930.6630.7530.691.74%981
Aug 22, 202430.2830.3630.2330.2330.16-0.31%12,067
Aug 21, 202430.2030.3230.2030.3230.260.96%14,322
Aug 20, 202430.0830.0829.9330.0329.97-0.37%12,427
Aug 19, 202429.9630.1729.9630.1530.080.79%2,783
Aug 16, 202429.8629.9429.8329.9129.840.26%10,591
Aug 15, 202429.6329.9429.6329.8329.771.61%7,298
Aug 14, 202429.4029.4029.2929.3629.30-0.32%7,175
Aug 13, 202429.1529.4529.1529.4529.391.56%6,853
Aug 12, 202429.3829.3829.0029.0028.94-1.01%8,344
Aug 9, 202429.1929.3629.1929.3029.23-0.19%15,745
Aug 8, 202429.0329.3629.0329.3629.291.74%5,997
Aug 7, 202429.3529.3828.8528.8528.79-0.60%9,164
Aug 6, 202429.1129.3229.0329.0328.970.80%9,999
Aug 5, 202428.6729.0028.6528.8028.74-2.59%8,405
Aug 2, 202429.5229.6529.4629.5729.50-2.48%5,185
Aug 1, 202430.3230.4330.2530.3230.25-1.71%15,729
Jul 31, 202429.3130.8929.3130.8530.780.06%6,454
Jul 30, 202430.7530.8730.6330.8330.760.82%12,038
Jul 29, 202430.4530.5830.4530.5830.510.16%6,473
Jul 26, 202430.4730.5330.4730.5330.461.36%4,909
Jul 25, 202430.1030.2230.1030.1230.051.10%7,805
Jul 24, 202429.8529.9829.7929.7929.73-0.97%14,483
Jul 23, 202429.9730.1929.9630.0930.020.10%14,999
Jul 22, 202429.7830.0629.7830.0629.990.78%11,578
Jul 19, 202430.1030.1029.8229.8229.76-0.83%2,058
Jul 18, 202430.6030.6029.9830.0730.01-1.04%6,077
Jul 17, 202430.4630.4630.3830.3930.320.32%5,563
Jul 16, 202429.9830.2929.9830.2930.222.42%10,609
Jul 15, 202429.6929.7129.5829.5829.510.24%21,382
Jul 12, 202429.6329.6329.5029.5029.440.59%6,223
Jul 11, 202429.2629.3329.2329.3329.272.29%7,816
Jul 10, 202428.5028.6828.5028.6828.610.63%14,924
Jul 9, 202428.5528.5828.4528.5028.43-0.58%15,651
Jul 8, 202428.6328.7128.6328.6628.600.75%11,551
Jul 5, 202428.3128.4528.3128.4528.38-0.45%8,806
Jul 3, 202428.5928.6128.5728.5728.510.11%5,601
Jul 2, 202428.4428.5428.4228.5428.480.30%6,973
Jul 1, 202428.7828.7828.4328.4628.40-0.53%11,049
Jun 28, 202428.7328.7328.5928.6128.55-10,137
Jun 27, 202428.7628.7628.4928.6128.55-1.01%16,276
Jun 26, 202428.8328.9028.8328.9028.770.08%6,326
Jun 25, 202428.9128.9328.8428.8828.75-0.92%10,874
Jun 24, 202429.2629.2829.1529.1529.020.55%14,787
Jun 21, 202428.8728.9928.8328.9928.860.56%16,048
Jun 20, 202428.8928.9028.8228.8228.70-0.01%19,975
Jun 18, 202428.8028.9128.8028.8328.700.05%13,534
Jun 17, 202428.5728.8128.5028.8128.690.58%11,671
Jun 14, 202428.6428.6828.6328.6528.52-1.24%15,946
Jun 13, 202429.0429.0428.9929.0128.88-0.69%7,101
Jun 12, 202429.3929.4229.1829.2129.080.66%11,348
Jun 11, 202428.9129.0228.8329.0228.89-0.15%14,220
Jun 10, 202428.8729.0928.8729.0628.93-0.21%9,380
Jun 7, 202429.0829.2729.0529.1229.00-0.45%10,641