Brandes U.S. Value ETF (BUSA)
BATS: BUSA · Real-Time Price · USD
33.37
+0.40 (1.22%)
Nov 21, 2024, 2:45 PM EST - Market open
BUSA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 32.80 | 32.97 | 32.76 | 32.97 | 32.97 | 0.51% | 43,410 |
Nov 19, 2024 | 32.71 | 32.87 | 32.71 | 32.80 | 32.80 | -0.41% | 24,996 |
Nov 18, 2024 | 32.85 | 33.00 | 32.85 | 32.94 | 32.94 | 0.43% | 31,458 |
Nov 15, 2024 | 32.88 | 32.88 | 32.74 | 32.80 | 32.80 | -0.79% | 22,431 |
Nov 14, 2024 | 33.29 | 33.29 | 33.06 | 33.06 | 33.06 | -0.81% | 29,728 |
Nov 13, 2024 | 33.42 | 33.50 | 33.27 | 33.33 | 33.33 | -0.12% | 20,973 |
Nov 12, 2024 | 33.56 | 33.56 | 33.35 | 33.37 | 33.37 | -0.74% | 24,337 |
Nov 11, 2024 | 33.75 | 33.75 | 33.61 | 33.62 | 33.62 | 0.81% | 23,220 |
Nov 8, 2024 | 33.44 | 33.48 | 33.33 | 33.35 | 33.35 | 0.30% | 30,532 |
Nov 7, 2024 | 33.25 | 33.32 | 33.25 | 33.25 | 33.25 | -0.12% | 29,467 |
Nov 6, 2024 | 33.20 | 33.32 | 33.05 | 33.29 | 33.29 | 3.77% | 27,692 |
Nov 5, 2024 | 31.94 | 32.08 | 31.94 | 32.08 | 32.08 | 1.45% | 31,629 |
Nov 4, 2024 | 31.77 | 31.80 | 31.62 | 31.62 | 31.62 | -0.28% | 23,461 |
Nov 1, 2024 | 31.68 | 31.92 | 31.68 | 31.71 | 31.71 | 0.38% | 15,655 |
Oct 31, 2024 | 31.89 | 31.95 | 31.59 | 31.59 | 31.59 | -0.63% | 38,582 |
Oct 30, 2024 | 31.98 | 32.02 | 31.79 | 31.79 | 31.79 | 0.13% | 33,194 |
Oct 29, 2024 | 31.95 | 31.95 | 31.75 | 31.75 | 31.75 | -0.59% | 25,863 |
Oct 28, 2024 | 31.87 | 31.97 | 31.87 | 31.94 | 31.94 | 0.76% | 18,222 |
Oct 25, 2024 | 32.05 | 32.05 | 31.70 | 31.70 | 31.70 | -1.11% | 24,018 |
Oct 24, 2024 | 32.08 | 32.15 | 32.00 | 32.06 | 32.06 | -0.07% | 23,912 |
Oct 23, 2024 | 32.16 | 32.16 | 31.92 | 32.08 | 32.08 | -0.10% | 25,747 |
Oct 22, 2024 | 31.91 | 32.13 | 31.91 | 32.11 | 32.11 | -0.07% | 26,817 |
Oct 21, 2024 | 32.37 | 32.37 | 32.13 | 32.14 | 32.14 | -0.85% | 25,076 |
Oct 18, 2024 | 32.33 | 32.44 | 32.33 | 32.41 | 32.41 | -0.24% | 25,536 |
Oct 17, 2024 | 32.45 | 32.52 | 32.44 | 32.49 | 32.49 | - | 28,152 |
Oct 16, 2024 | 32.59 | 32.59 | 32.43 | 32.49 | 32.49 | 0.93% | 22,392 |
Oct 15, 2024 | 32.37 | 32.48 | 32.19 | 32.19 | 32.19 | -0.31% | 31,613 |
Oct 14, 2024 | 32.14 | 32.32 | 32.14 | 32.29 | 32.29 | 0.48% | 21,314 |
Oct 11, 2024 | 32.20 | 32.20 | 32.06 | 32.14 | 32.14 | 1.18% | 16,761 |
Oct 10, 2024 | 31.83 | 31.83 | 31.68 | 31.76 | 31.76 | -0.23% | 21,450 |
Oct 9, 2024 | 31.66 | 31.86 | 31.66 | 31.83 | 31.83 | 0.83% | 21,833 |
Oct 8, 2024 | 31.46 | 31.57 | 31.42 | 31.57 | 31.57 | 0.18% | 21,955 |
Oct 7, 2024 | 31.59 | 31.66 | 31.49 | 31.51 | 31.51 | -0.67% | 20,626 |
Oct 4, 2024 | 31.56 | 31.74 | 31.54 | 31.73 | 31.73 | 0.97% | 36,508 |
Oct 3, 2024 | 31.43 | 31.46 | 31.38 | 31.42 | 31.42 | -0.55% | 21,860 |
Oct 2, 2024 | 31.63 | 31.73 | 31.59 | 31.59 | 31.59 | -0.33% | 20,809 |
Oct 1, 2024 | 31.72 | 31.75 | 31.54 | 31.70 | 31.70 | -0.31% | 43,106 |
Sep 30, 2024 | 31.71 | 31.80 | 31.62 | 31.80 | 31.80 | 0.35% | 23,516 |
Sep 27, 2024 | 31.74 | 31.85 | 31.66 | 31.69 | 31.69 | 0.16% | 11,083 |
Sep 26, 2024 | 31.53 | 31.64 | 31.52 | 31.64 | 31.54 | 1.12% | 36,041 |
Sep 25, 2024 | 31.46 | 31.46 | 31.28 | 31.29 | 31.19 | -0.89% | 24,516 |
Sep 24, 2024 | 31.70 | 31.70 | 31.55 | 31.57 | 31.47 | -0.35% | 22,616 |
Sep 23, 2024 | 31.72 | 31.75 | 31.64 | 31.68 | 31.58 | 0.19% | 18,161 |
Sep 20, 2024 | 31.56 | 31.67 | 31.56 | 31.62 | 31.52 | -0.69% | 24,594 |
Sep 19, 2024 | 31.81 | 31.88 | 31.79 | 31.84 | 31.74 | 1.14% | 14,171 |
Sep 18, 2024 | 31.53 | 31.71 | 31.46 | 31.48 | 31.38 | 0.03% | 25,229 |
Sep 17, 2024 | 31.52 | 31.62 | 31.43 | 31.47 | 31.37 | 0.13% | 14,430 |
Sep 16, 2024 | 31.44 | 31.44 | 31.28 | 31.43 | 31.33 | 0.80% | 20,305 |
Sep 13, 2024 | 31.13 | 31.21 | 31.11 | 31.18 | 31.08 | 1.02% | 18,590 |
Sep 12, 2024 | 30.68 | 30.86 | 30.68 | 30.86 | 30.76 | 0.25% | 23,307 |
Sep 11, 2024 | 30.41 | 30.79 | 30.39 | 30.79 | 30.69 | -0.20% | 16,945 |
Sep 10, 2024 | 30.99 | 30.99 | 30.69 | 30.85 | 30.75 | -0.40% | 30,325 |
Sep 9, 2024 | 31.00 | 31.16 | 30.95 | 30.97 | 30.87 | 0.76% | 25,974 |
Sep 6, 2024 | 31.14 | 31.14 | 30.74 | 30.74 | 30.64 | -1.48% | 17,842 |
Sep 5, 2024 | 31.35 | 31.35 | 31.17 | 31.20 | 31.10 | -1.00% | 34,279 |
Sep 4, 2024 | 31.61 | 31.68 | 31.45 | 31.52 | 31.42 | -0.12% | 20,376 |
Sep 3, 2024 | 31.67 | 31.76 | 31.56 | 31.56 | 31.45 | -1.23% | 25,455 |
Aug 30, 2024 | 31.79 | 31.95 | 31.66 | 31.95 | 31.85 | 0.89% | 15,523 |
Aug 29, 2024 | 31.66 | 31.87 | 31.65 | 31.67 | 31.57 | 0.28% | 50,780 |
Aug 28, 2024 | 31.61 | 31.66 | 31.45 | 31.58 | 31.48 | 0.25% | 24,609 |
Aug 27, 2024 | 31.56 | 31.57 | 31.44 | 31.50 | 31.40 | -0.20% | 25,225 |
Aug 26, 2024 | 31.71 | 31.78 | 31.56 | 31.56 | 31.46 | -0.07% | 28,072 |
Aug 23, 2024 | 31.44 | 31.59 | 31.40 | 31.59 | 31.48 | 1.25% | 2,984 |
Aug 22, 2024 | 31.19 | 31.25 | 31.16 | 31.19 | 31.09 | 0.01% | 16,565 |
Aug 21, 2024 | 31.09 | 31.19 | 31.06 | 31.19 | 31.09 | 0.44% | 21,018 |
Aug 20, 2024 | 31.13 | 31.15 | 31.03 | 31.05 | 30.95 | -0.44% | 30,616 |
Aug 19, 2024 | 31.05 | 31.19 | 31.05 | 31.19 | 31.09 | 0.75% | 7,259 |
Aug 16, 2024 | 30.86 | 30.97 | 30.83 | 30.96 | 30.86 | 0.42% | 27,290 |
Aug 15, 2024 | 30.72 | 30.84 | 30.72 | 30.83 | 30.73 | 1.18% | 22,298 |
Aug 14, 2024 | 30.39 | 30.49 | 30.35 | 30.47 | 30.37 | 0.66% | 21,767 |
Aug 13, 2024 | 30.08 | 30.32 | 30.08 | 30.27 | 30.17 | 0.93% | 21,204 |
Aug 12, 2024 | 30.06 | 30.18 | 29.97 | 29.99 | 29.89 | -0.64% | 19,256 |
Aug 9, 2024 | 30.01 | 30.27 | 30.01 | 30.18 | 30.08 | 0.19% | 22,075 |
Aug 8, 2024 | 30.08 | 30.14 | 30.00 | 30.13 | 30.03 | 1.47% | 20,159 |
Aug 7, 2024 | 30.24 | 30.25 | 29.69 | 29.69 | 29.59 | -0.74% | 22,615 |
Aug 6, 2024 | 29.83 | 30.22 | 29.83 | 29.91 | 29.81 | 0.84% | 28,296 |
Aug 5, 2024 | 29.72 | 29.85 | 29.56 | 29.66 | 29.56 | -2.56% | 18,587 |
Aug 2, 2024 | 30.73 | 30.73 | 30.28 | 30.44 | 30.34 | -2.16% | 14,436 |
Aug 1, 2024 | 31.31 | 31.31 | 31.04 | 31.11 | 31.01 | -1.63% | 27,032 |
Jul 31, 2024 | 31.74 | 31.79 | 31.63 | 31.63 | 31.53 | -0.06% | 17,170 |
Jul 30, 2024 | 31.56 | 31.72 | 31.56 | 31.65 | 31.55 | 0.50% | 39,349 |
Jul 29, 2024 | 31.38 | 31.51 | 31.37 | 31.49 | 31.39 | 0.21% | 15,897 |
Jul 26, 2024 | 31.38 | 31.47 | 31.33 | 31.43 | 31.33 | 1.74% | 13,084 |
Jul 25, 2024 | 31.02 | 31.17 | 30.89 | 30.89 | 30.79 | 0.77% | 26,959 |
Jul 24, 2024 | 30.63 | 30.79 | 30.63 | 30.66 | 30.55 | -0.20% | 21,337 |
Jul 23, 2024 | 30.81 | 30.81 | 30.70 | 30.72 | 30.62 | -0.27% | 15,733 |
Jul 22, 2024 | 30.74 | 30.80 | 30.72 | 30.80 | 30.70 | 0.29% | 24,934 |
Jul 19, 2024 | 30.96 | 30.96 | 30.68 | 30.71 | 30.61 | -0.90% | 6,609 |
Jul 18, 2024 | 31.45 | 31.47 | 30.94 | 30.99 | 30.89 | -0.96% | 20,684 |
Jul 17, 2024 | 31.27 | 31.37 | 31.27 | 31.29 | 31.19 | 0.38% | 18,033 |
Jul 16, 2024 | 31.00 | 31.17 | 31.00 | 31.17 | 31.07 | 1.83% | 26,874 |
Jul 15, 2024 | 30.62 | 30.73 | 30.61 | 30.61 | 30.51 | 0.79% | 29,372 |
Jul 12, 2024 | 30.28 | 30.50 | 30.28 | 30.37 | 30.27 | 0.50% | 19,847 |
Jul 11, 2024 | 30.14 | 30.22 | 30.14 | 30.22 | 30.12 | 0.90% | 22,511 |
Jul 10, 2024 | 29.77 | 29.95 | 29.77 | 29.95 | 29.85 | 0.88% | 35,111 |
Jul 9, 2024 | 29.65 | 29.82 | 29.65 | 29.69 | 29.59 | -0.03% | 40,477 |
Jul 8, 2024 | 29.82 | 29.82 | 29.65 | 29.70 | 29.60 | 0.10% | 18,267 |
Jul 5, 2024 | 29.79 | 29.79 | 29.57 | 29.67 | 29.57 | -0.44% | 23,495 |
Jul 3, 2024 | 29.92 | 29.92 | 29.80 | 29.80 | 29.70 | -0.17% | 16,318 |
Jul 2, 2024 | 29.69 | 29.85 | 29.69 | 29.85 | 29.75 | 0.40% | 42,241 |