Brandes U.S. Small-Mid Cap Value ETF (BSMC)
BATS: BSMC · Real-Time Price · USD
33.35
-0.41 (-1.21%)
At close: Sep 12, 2025, 4:00 PM EDT
33.35
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
BSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 33.60 | 33.60 | 33.35 | 33.35 | 33.35 | -1.21% | 6,320 |
| Sep 11, 2025 | 33.56 | 33.76 | 33.52 | 33.76 | 33.76 | 1.61% | 19,626 |
| Sep 10, 2025 | 33.34 | 33.34 | 33.11 | 33.23 | 33.23 | -0.84% | 12,791 |
| Sep 9, 2025 | 33.52 | 33.53 | 33.41 | 33.51 | 33.51 | -0.60% | 8,989 |
| Sep 8, 2025 | 34.00 | 34.00 | 33.55 | 33.71 | 33.71 | -0.30% | 18,508 |
| Sep 5, 2025 | 33.84 | 33.84 | 33.65 | 33.81 | 33.81 | 0.81% | 14,164 |
| Sep 4, 2025 | 33.14 | 33.54 | 33.14 | 33.54 | 33.54 | 0.98% | 10,392 |
| Sep 3, 2025 | 33.10 | 33.21 | 33.04 | 33.21 | 33.21 | 0.16% | 6,527 |
| Sep 2, 2025 | 33.13 | 33.19 | 32.98 | 33.16 | 33.16 | -0.58% | 6,864 |
| Aug 29, 2025 | 33.37 | 33.41 | 33.30 | 33.35 | 33.35 | -0.22% | 6,757 |
| Aug 28, 2025 | 33.43 | 33.44 | 33.17 | 33.43 | 33.43 | 0.34% | 11,027 |
| Aug 27, 2025 | 33.24 | 33.32 | 33.17 | 33.31 | 33.31 | 0.45% | 6,540 |
| Aug 26, 2025 | 33.28 | 33.28 | 33.08 | 33.16 | 33.16 | -0.12% | 8,249 |
| Aug 25, 2025 | 33.22 | 33.36 | 33.18 | 33.20 | 33.20 | -0.77% | 11,072 |
| Aug 22, 2025 | 32.78 | 33.56 | 32.70 | 33.46 | 33.46 | 2.84% | 8,448 |
| Aug 21, 2025 | 32.35 | 32.57 | 32.35 | 32.54 | 32.54 | 0.24% | 10,694 |
| Aug 20, 2025 | 32.58 | 32.58 | 32.38 | 32.46 | 32.46 | -0.42% | 10,920 |
| Aug 19, 2025 | 32.86 | 32.88 | 32.56 | 32.60 | 32.60 | 0.42% | 4,232 |
| Aug 18, 2025 | 32.52 | 32.55 | 32.43 | 32.46 | 32.46 | 0.07% | 8,514 |
| Aug 15, 2025 | 32.43 | 32.45 | 32.40 | 32.44 | 32.44 | -0.39% | 6,620 |
| Aug 14, 2025 | 32.31 | 32.57 | 32.31 | 32.57 | 32.57 | -0.74% | 11,440 |
| 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 |