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

BATS: BSMC · Real-Time Price · USD

39.12

+0.95 (2.49%)

At close: Oct 15, 2026, 4:00 PM EDT

39.05

-0.07 (-0.18%)

After-hours: Oct 15, 2026, 8:00 PM EDT

BSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	38.44	39.12	38.44	39.12	39.12	2.48%	9,712
Oct 14, 2026	38.33	38.33	38.09	38.17	38.17	-0.75%	8,362
Oct 13, 2026	38.47	38.52	38.34	38.46	38.46	0.40%	12,929
Oct 12, 2026	38.29	38.39	38.26	38.31	38.31	0.14%	6,318
Oct 9, 2026	38.17	38.32	38.10	38.26	38.26	0.09%	5,449
Oct 8, 2026	37.84	38.22	37.64	38.22	38.22	0.83%	6,784
Oct 7, 2026	38.05	38.05	37.83	37.91	37.91	-0.56%	16,525
Oct 6, 2026	38.40	38.43	38.12	38.12	38.12	-0.70%	16,520
Oct 5, 2026	37.96	39.38	37.96	38.39	38.39	0.66%	12,203
Oct 2, 2026	38.23	38.23	38.02	38.14	38.14	0.17%	8,755
Oct 1, 2026	37.78	39.58	36.45	38.08	38.08	0.97%	20,999
Sep 30, 2026	37.98	37.98	37.71	37.71	37.71	-0.56%	15,121
Sep 29, 2026	38.18	38.18	37.72	37.93	37.92	-0.68%	11,624
Sep 28, 2026	38.05	38.38	38.05	38.28	38.19	-0.12%	9,330
Sep 25, 2026	38.29	38.40	38.11	38.32	38.23	0.31%	11,626
Sep 24, 2026	38.46	38.46	38.14	38.20	38.11	-0.94%	6,216
Sep 23, 2026	38.81	38.81	38.56	38.56	38.47	-0.87%	9,313
Sep 22, 2026	38.79	38.96	38.79	38.90	38.81	0.42%	6,883
Sep 21, 2026	38.80	38.82	38.50	38.74	38.65	0.20%	13,988
Sep 18, 2026	38.89	38.90	38.62	38.66	38.57	-0.97%	11,213
Sep 17, 2026	39.39	39.39	39.04	39.04	38.95	-0.12%	10,941
Sep 16, 2026	39.46	39.53	38.95	39.09	39.00	-0.64%	7,812
Sep 15, 2026	39.27	39.40	39.25	39.34	39.25	-0.06%	11,723
Sep 14, 2026	39.33	39.55	39.31	39.36	39.27	0.20%	5,607
Sep 11, 2026	39.37	39.37	39.17	39.29	39.19	0.72%	13,818
Sep 10, 2026	39.05	39.11	38.98	39.00	38.91	-0.85%	16,985
Sep 9, 2026	39.53	39.54	39.34	39.34	39.24	-1.21%	10,895
Sep 8, 2026	40.28	40.28	39.82	39.82	39.72	-1.55%	7,407
Sep 4, 2026	40.35	40.53	40.31	40.45	40.35	-0.27%	9,745
Sep 3, 2026	40.74	40.74	40.38	40.56	40.46	-0.07%	15,568
Sep 2, 2026	40.65	40.77	40.59	40.59	40.49	1.04%	6,450
Sep 1, 2026	40.43	40.51	40.13	40.17	40.08	-0.90%	11,529
Aug 31, 2026	40.47	40.58	40.44	40.54	40.44	-0.34%	9,820
Aug 28, 2026	40.69	40.79	40.63	40.68	40.58	-0.03%	8,940
Aug 27, 2026	40.55	40.77	40.45	40.69	40.59	0.07%	6,607
Aug 26, 2026	40.78	40.78	40.54	40.66	40.56	0.15%	8,812
Aug 25, 2026	40.45	40.63	40.39	40.60	40.50	-0.08%	7,091
Aug 24, 2026	40.83	40.83	40.52	40.63	40.53	-0.18%	9,513
Aug 21, 2026	40.53	40.70	40.51	40.70	40.61	0.88%	8,449
Aug 20, 2026	40.42	40.50	40.34	40.35	40.25	-0.79%	9,237
Aug 19, 2026	40.61	40.94	40.61	40.67	40.58	0.72%	11,185
Aug 18, 2026	40.59	40.62	40.38	40.38	40.29	-0.22%	8,720
Aug 17, 2026	40.63	40.66	40.47	40.47	40.38	-1.14%	7,993
Aug 14, 2026	40.96	41.00	40.88	40.94	40.84	0.12%	7,052
Aug 13, 2026	40.97	40.97	40.72	40.89	40.79	0.51%	11,003
Aug 12, 2026	40.72	40.72	40.53	40.68	40.58	-0.07%	29,589
Aug 11, 2026	40.58	40.79	40.58	40.71	40.61	0.54%	8,262
Aug 10, 2026	40.60	40.60	40.45	40.49	40.39	-0.64%	10,271
Aug 7, 2026	40.73	40.78	40.68	40.75	40.65	-0.05%	6,100
Aug 6, 2026	41.01	41.06	40.77	40.77	40.67	-1.25%	10,577