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

BATS: BSMC · Real-Time Price · USD

40.47

-0.09 (-0.21%)

At close: Sep 4, 2026, 4:00 PM EDT

40.44

-0.03 (-0.06%)

After-hours: Sep 4, 2026, 4:10 PM EDT

BSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	40.35	40.54	40.35	40.48	40.48	-0.18%	405
Sep 3, 2026	40.74	40.74	40.38	40.56	40.56	-0.07%	15,568
Sep 2, 2026	40.65	40.77	40.59	40.59	40.59	1.04%	6,450
Sep 1, 2026	40.43	40.51	40.13	40.17	40.17	-0.90%	11,529
Aug 31, 2026	40.47	40.58	40.44	40.54	40.54	-0.34%	9,820
Aug 28, 2026	40.69	40.79	40.63	40.68	40.67	-0.03%	8,940
Aug 27, 2026	40.55	40.77	40.45	40.69	40.69	0.07%	6,607
Aug 26, 2026	40.78	40.78	40.54	40.66	40.66	0.15%	8,812
Aug 25, 2026	40.45	40.63	40.39	40.60	40.60	-0.08%	7,091
Aug 24, 2026	40.83	40.83	40.52	40.63	40.63	-0.18%	9,513
Aug 21, 2026	40.53	40.70	40.51	40.70	40.70	0.88%	8,449
Aug 20, 2026	40.42	40.50	40.34	40.35	40.35	-0.79%	9,237
Aug 19, 2026	40.61	40.94	40.61	40.67	40.67	0.72%	11,185
Aug 18, 2026	40.59	40.62	40.38	40.38	40.38	-0.22%	8,720
Aug 17, 2026	40.63	40.66	40.47	40.47	40.47	-1.14%	7,993
Aug 14, 2026	40.96	41.00	40.88	40.94	40.94	0.12%	7,052
Aug 13, 2026	40.97	40.97	40.72	40.89	40.89	0.51%	11,003
Aug 12, 2026	40.72	40.72	40.53	40.68	40.68	-0.07%	29,589
Aug 11, 2026	40.58	40.79	40.58	40.71	40.71	0.54%	8,262
Aug 10, 2026	40.60	40.60	40.45	40.49	40.49	-0.64%	10,271
Aug 7, 2026	40.73	40.78	40.68	40.75	40.75	-0.05%	6,100
Aug 6, 2026	41.01	41.06	40.77	40.77	40.77	-1.25%	10,577
Aug 5, 2026	41.44	41.46	41.17	41.29	41.29	-0.13%	14,647
Aug 4, 2026	40.70	41.35	40.70	41.34	41.34	1.71%	17,535
Aug 3, 2026	40.41	40.81	40.41	40.64	40.64	1.16%	11,164
Jul 31, 2026	39.74	40.22	39.74	40.18	40.18	-	11,587
Jul 30, 2026	40.53	40.53	39.85	40.18	40.18	-1.02%	6,267
Jul 29, 2026	40.64	40.87	40.57	40.59	40.59	-0.40%	20,353
Jul 28, 2026	40.81	40.91	40.63	40.75	40.75	1.35%	7,516
Jul 27, 2026	39.94	40.27	39.94	40.21	40.21	0.96%	10,910
Jul 24, 2026	39.62	39.90	39.62	39.83	39.83	1.53%	8,062
Jul 23, 2026	39.61	39.61	39.15	39.23	39.23	-1.26%	11,432
Jul 22, 2026	39.77	39.94	39.69	39.73	39.73	0.06%	9,686
Jul 21, 2026	39.76	39.76	39.68	39.71	39.71	-0.25%	11,403
Jul 20, 2026	39.74	39.93	39.70	39.80	39.80	-0.48%	10,171
Jul 17, 2026	40.29	40.29	39.94	40.00	40.00	-0.58%	10,844
Jul 16, 2026	40.11	40.29	40.02	40.23	40.23	1.78%	5,831
Jul 15, 2026	39.50	39.77	39.44	39.53	39.53	0.70%	7,323
Jul 14, 2026	39.43	39.43	39.17	39.25	39.25	-0.63%	37,666
Jul 13, 2026	39.63	39.67	39.40	39.50	39.50	0.27%	11,563
Jul 10, 2026	39.33	39.48	39.25	39.39	39.39	0.65%	8,991
Jul 9, 2026	38.82	39.21	38.78	39.14	39.14	0.59%	11,474
Jul 8, 2026	38.95	39.01	38.71	38.91	38.91	-1.26%	10,446
Jul 7, 2026	39.70	39.70	39.35	39.40	39.40	-0.37%	16,138
Jul 6, 2026	39.57	39.65	39.27	39.55	39.55	0.30%	7,130
Jul 2, 2026	39.54	39.54	39.25	39.43	39.43	0.39%	11,969
Jul 1, 2026	39.44	39.60	39.26	39.28	39.28	0.83%	8,544
Jun 30, 2026	38.68	38.99	38.68	38.96	38.96	0.01%	8,141
Jun 29, 2026	38.94	39.01	38.78	38.95	38.95	-0.16%	14,115
Jun 26, 2026	38.54	39.11	38.54	39.11	39.02	1.35%	17,805