Brandes U.S. Value ETF (BUSA)
BATS: BUSA · Real-Time Price · USD
32.65
-0.38 (-1.15%)
At close: Aug 1, 2025, 4:00 PM
32.65
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT

BUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202532.8532.8532.5432.6532.65-1.15%22,464
Jul 31, 202533.4633.4933.0333.0333.03-1.67%18,443
Jul 30, 202533.7233.7533.3533.5933.59-0.53%10,888
Jul 29, 202533.7933.8533.6633.7733.77-0.30%13,459
Jul 28, 202534.1434.1433.7633.8733.87-0.58%16,341
Jul 25, 202533.9934.0733.8334.0734.070.17%9,864
Jul 24, 202534.2534.3334.0134.0134.01-0.56%24,690
Jul 23, 202533.9634.2533.9634.2034.200.74%22,838
Jul 22, 202533.7433.9833.7333.9533.951.49%19,702
Jul 21, 202533.6233.7533.4533.4533.45-0.30%18,438
Jul 18, 202533.8133.8133.5033.5533.55-0.39%10,444
Jul 17, 202533.4833.6933.4333.6833.680.66%13,860
Jul 16, 202533.5033.5133.2133.4633.460.39%22,610
Jul 15, 202533.8633.8633.3333.3333.33-1.57%13,618
Jul 14, 202533.8333.8933.7233.8633.860.06%13,161
Jul 11, 202533.8933.9033.7133.8433.84-0.62%22,322
Jul 10, 202533.8734.1633.8734.0534.050.41%15,164
Jul 9, 202534.0734.0733.8333.9133.91-0.05%28,963
Jul 8, 202533.8634.0433.8633.9333.930.32%14,166
Jul 7, 202533.9834.1133.7233.8233.82-0.88%15,123
Jul 3, 202533.9434.1433.9434.1234.120.41%16,151
Jul 2, 202533.8633.9833.7233.9833.980.35%28,298
Jul 1, 202533.3433.9533.3433.8633.861.23%28,362
Jun 30, 202533.4333.4533.3133.4533.450.55%22,053
Jun 27, 202533.2933.4133.1133.2733.27-0.25%29,519
Jun 26, 202533.2633.3533.2633.3533.191.00%17,320
Jun 25, 202533.1833.2032.9633.0232.86-0.48%22,401
Jun 24, 202533.0533.2433.0533.1833.020.67%25,420
Jun 23, 202532.8632.9632.5932.9632.800.67%27,676
Jun 20, 202532.8332.9232.6932.7432.59-0.01%24,451
Jun 18, 202532.7432.9532.6732.7432.590.19%12,829
Jun 17, 202532.8032.9032.6832.6832.53-0.80%33,169
Jun 16, 202532.7933.0032.7932.9432.790.65%11,734
Jun 13, 202532.8333.0032.6732.7332.58-1.03%12,834
Jun 12, 202532.6633.0732.6633.0732.910.67%27,846
Jun 11, 202532.9433.0132.8032.8532.69-0.21%17,889
Jun 10, 202532.6432.9732.6432.9232.760.77%20,289
Jun 9, 202532.6732.8032.5832.6732.520.21%15,596
Jun 6, 202532.6032.6032.5532.6032.451.21%10,539
Jun 5, 202532.3232.3432.1532.2132.06-0.18%14,641
Jun 4, 202532.3932.4632.2732.2732.12-0.22%16,848
Jun 3, 202532.1532.3732.0032.3432.190.59%19,487
Jun 2, 202532.1632.1631.9232.1532.00-0.03%23,436
May 30, 202532.0832.2531.9532.1632.01-15,010
May 29, 202532.2832.2832.0132.1632.010.41%22,022
May 28, 202532.2332.3831.9832.0331.88-0.93%26,206
May 27, 202532.1332.3331.9832.3332.181.57%29,270
May 23, 202531.6631.8631.5331.8331.680.13%17,409
May 22, 202531.7431.9831.7431.7931.64-0.46%28,794
May 21, 202532.2532.2931.8731.9431.79-1.97%28,335