Brandes U.S. Value ETF (BUSA)
BATS: BUSA · Real-Time Price · USD
34.62
-0.61 (-1.73%)
At close: Oct 29, 2025, 4:00 PM EDT
34.62
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT
BUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 34.94 | 34.94 | 34.80 | 34.95 | - | -0.79% | 8,946 |
| Oct 28, 2025 | 35.53 | 35.53 | 35.23 | 35.23 | 35.23 | -0.96% | 23,709 |
| Oct 27, 2025 | 35.55 | 35.58 | 35.43 | 35.57 | 35.57 | 0.71% | 21,994 |
| Oct 24, 2025 | 35.36 | 35.43 | 35.31 | 35.32 | 35.32 | 0.66% | 27,121 |
| Oct 23, 2025 | 35.09 | 35.23 | 34.98 | 35.09 | 35.09 | 0.07% | 21,874 |
| Oct 22, 2025 | 35.16 | 35.24 | 35.04 | 35.07 | 35.07 | -0.19% | 7,680 |
| Oct 21, 2025 | 35.36 | 35.36 | 35.09 | 35.13 | 35.13 | 0.55% | 134,385 |
| Oct 20, 2025 | 34.70 | 34.96 | 34.70 | 34.94 | 34.94 | 1.06% | 1,887 |
| Oct 17, 2025 | 34.30 | 34.59 | 34.30 | 34.57 | 34.57 | 0.79% | 21,036 |
| Oct 16, 2025 | 34.75 | 34.75 | 34.25 | 34.30 | 34.30 | -1.16% | 12,563 |
| Oct 15, 2025 | 35.01 | 35.01 | 34.56 | 34.70 | 34.70 | -0.10% | 19,849 |
| Oct 14, 2025 | 34.35 | 34.86 | 34.35 | 34.74 | 34.74 | 1.30% | 27,483 |
| Oct 13, 2025 | 34.22 | 34.41 | 34.22 | 34.29 | 34.29 | 0.85% | 12,695 |
| Oct 10, 2025 | 34.76 | 34.76 | 34.00 | 34.00 | 34.00 | -2.19% | 12,169 |
| Oct 9, 2025 | 35.25 | 35.25 | 34.75 | 34.76 | 34.76 | -0.85% | 17,881 |
| Oct 8, 2025 | 34.94 | 35.15 | 34.94 | 35.06 | 35.06 | -0.15% | 14,624 |
| Oct 7, 2025 | 35.46 | 35.46 | 35.06 | 35.11 | 35.11 | -0.23% | 21,458 |
| Oct 6, 2025 | 35.39 | 35.39 | 35.16 | 35.19 | 35.19 | -0.11% | 24,219 |
| Oct 3, 2025 | 35.09 | 35.43 | 35.09 | 35.23 | 35.23 | 0.61% | 20,900 |
| Oct 2, 2025 | 35.08 | 35.09 | 34.84 | 35.02 | 35.02 | 0.09% | 40,653 |
| Oct 1, 2025 | 34.85 | 35.03 | 34.83 | 34.99 | 34.99 | 0.30% | 6,705 |
| Sep 30, 2025 | 34.65 | 34.89 | 34.53 | 34.88 | 34.88 | 0.68% | 26,126 |
| Sep 29, 2025 | 34.77 | 34.77 | 34.55 | 34.65 | 34.65 | -0.31% | 23,557 |
| Sep 26, 2025 | 34.67 | 34.78 | 34.66 | 34.75 | 34.64 | 1.06% | 12,493 |
| Sep 25, 2025 | 34.69 | 35.00 | 34.36 | 34.39 | 34.28 | -1.19% | 24,842 |
| Sep 24, 2025 | 34.83 | 34.97 | 34.78 | 34.80 | 34.69 | -0.02% | 19,675 |
| Sep 23, 2025 | 35.04 | 35.08 | 34.77 | 34.81 | 34.69 | 0.37% | 59,000 |
| Sep 22, 2025 | 34.64 | 34.76 | 34.64 | 34.68 | 34.57 | -0.43% | 18,350 |
| Sep 19, 2025 | 34.92 | 34.92 | 34.78 | 34.83 | 34.71 | -0.22% | 12,768 |
| Sep 18, 2025 | 34.95 | 34.95 | 34.81 | 34.91 | 34.79 | 0.60% | 13,002 |
| Sep 17, 2025 | 34.82 | 34.97 | 34.57 | 34.70 | 34.59 | 0.29% | 14,663 |
| Sep 16, 2025 | 34.67 | 34.79 | 34.52 | 34.60 | 34.49 | -0.23% | 13,055 |
| Sep 15, 2025 | 34.90 | 34.93 | 34.65 | 34.68 | 34.57 | -0.66% | 18,429 |
| Sep 12, 2025 | 35.03 | 35.03 | 34.88 | 34.91 | 34.79 | -0.43% | 16,686 |
| Sep 11, 2025 | 34.72 | 35.07 | 34.72 | 35.06 | 34.94 | 1.45% | 14,019 |
| Sep 10, 2025 | 34.70 | 34.74 | 34.39 | 34.56 | 34.45 | -0.32% | 20,323 |
| Sep 9, 2025 | 34.63 | 34.76 | 34.61 | 34.67 | 34.56 | 0.14% | 20,028 |
| Sep 8, 2025 | 34.52 | 34.62 | 34.42 | 34.62 | 34.51 | -0.37% | 21,586 |
| Sep 5, 2025 | 34.96 | 34.96 | 34.60 | 34.75 | 34.64 | -0.03% | 17,215 |
| Sep 4, 2025 | 34.53 | 34.76 | 34.44 | 34.76 | 34.65 | 0.64% | 17,520 |
| Sep 3, 2025 | 34.71 | 34.71 | 34.42 | 34.54 | 34.43 | - | 13,697 |
| Sep 2, 2025 | 34.45 | 34.59 | 34.38 | 34.54 | 34.43 | -0.49% | 14,122 |
| Aug 29, 2025 | 34.73 | 34.88 | 34.64 | 34.71 | 34.60 | 0.12% | 11,708 |
| Aug 28, 2025 | 34.74 | 34.83 | 34.51 | 34.67 | 34.56 | -0.14% | 23,330 |
| Aug 27, 2025 | 34.65 | 34.79 | 34.60 | 34.72 | 34.61 | 0.55% | 12,387 |
| Aug 26, 2025 | 34.55 | 34.57 | 34.45 | 34.53 | 34.42 | 0.09% | 14,980 |
| Aug 25, 2025 | 34.69 | 34.69 | 34.50 | 34.50 | 34.39 | -0.81% | 18,151 |
| Aug 22, 2025 | 34.42 | 34.85 | 34.42 | 34.78 | 34.66 | 1.87% | 13,534 |
| Aug 21, 2025 | 34.04 | 34.26 | 33.99 | 34.14 | 34.03 | -0.08% | 18,844 |
| Aug 20, 2025 | 34.14 | 34.18 | 34.07 | 34.17 | 34.06 | 0.06% | 18,586 |