Brandes U.S. Value ETF (BUSA)
BATS: BUSA · Real-Time Price · USD
33.21
-0.30 (-0.90%)
Feb 21, 2025, 3:57 PM EST - Market closed

BUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202533.4233.4633.1533.2133.21-0.90%27,591
Feb 20, 202533.5033.5133.3733.5133.51-0.21%35,347
Feb 19, 202533.5633.6133.5033.5833.580.07%21,354
Feb 18, 202533.4633.5633.4633.5633.560.72%13,357
Feb 14, 202533.4133.4533.3233.3233.320.02%16,344
Feb 13, 202533.1333.3133.0933.3133.310.88%27,194
Feb 12, 202533.0233.1033.0133.0233.02-0.44%16,743
Feb 11, 202532.8933.2232.8933.1733.170.36%829,970
Feb 10, 202533.2233.2232.9733.0533.05-0.03%22,526
Feb 7, 202533.2233.2233.0333.0633.06-0.57%17,847
Feb 6, 202533.3833.3833.0333.2533.250.48%52,202
Feb 5, 202532.9733.1332.9533.0933.090.33%23,478
Feb 4, 202532.9033.1432.8932.9832.980.06%66,427
Feb 3, 202532.6933.0832.5732.9632.96-0.62%23,787
Jan 31, 202533.5133.5133.0933.1633.16-0.74%19,976
Jan 30, 202533.3733.5033.2933.4133.410.70%29,264
Jan 29, 202533.3933.4133.1833.1833.18-0.12%27,060
Jan 28, 202533.4733.4933.1633.2233.22-0.74%18,254
Jan 27, 202533.1033.5733.1033.4733.470.39%19,033
Jan 24, 202533.1833.4033.1833.3433.340.30%57,108
Jan 23, 202533.1233.3133.0833.2433.240.27%28,784
Jan 22, 202533.3333.3333.1133.1533.15-0.60%35,746
Jan 21, 202533.2533.3933.2533.3533.350.91%32,005
Jan 17, 202533.0033.0832.9533.0533.050.73%17,578
Jan 16, 202532.6032.8132.6032.8132.810.43%25,457
Jan 15, 202532.6432.7032.4932.6732.671.62%404,026
Jan 14, 202531.9932.1531.8832.1532.150.94%60,091
Jan 13, 202531.4631.8531.4631.8531.850.93%25,848
Jan 10, 202531.5931.7031.5431.5631.56-1.26%20,448
Jan 8, 202531.7531.9631.7531.9631.96-0.19%31,726
Jan 7, 202532.0332.2031.8932.0232.020.38%24,499
Jan 6, 202531.9832.1931.8431.9031.900.38%17,401
Jan 3, 202531.6831.7831.5631.7831.780.79%18,563
Jan 2, 202531.7631.7831.4831.5331.53-0.22%23,819
Dec 31, 202431.5731.7331.4931.6031.600.08%29,546
Dec 30, 202431.5131.6631.3531.5831.58-1.29%59,159
Dec 27, 202432.1132.1131.7831.9931.84-0.53%20,850
Dec 26, 202432.0532.1732.0532.1632.010.34%22,509
Dec 24, 202431.8132.0531.8132.0531.900.66%13,131
Dec 23, 202431.6231.8431.5231.8431.690.23%38,831
Dec 20, 202431.4631.9831.4631.7731.621.08%37,960
Dec 19, 202431.6331.6331.4231.4331.28-0.46%40,998
Dec 18, 202432.3032.3731.5731.5731.43-2.10%44,321
Dec 17, 202432.3732.3732.1632.2532.10-0.59%21,511
Dec 16, 202432.6732.7132.4432.4432.29-0.52%18,886
Dec 13, 202432.7632.7632.5032.6132.46-0.16%29,378
Dec 12, 202432.8432.8432.6632.6632.51-0.51%31,987
Dec 11, 202433.3133.3132.7832.8332.680.02%27,256
Dec 10, 202433.1133.1132.7732.8232.67-0.49%290,988
Dec 9, 202433.3433.3732.9832.9832.83-0.89%24,848
Dec 6, 202433.6133.6133.2333.2833.13-0.48%43,923
Dec 5, 202433.5233.5833.4433.4433.29-0.27%18,841
Dec 4, 202433.7033.7033.4733.5333.37-0.39%25,609
Dec 3, 202433.8333.8333.6633.6633.50-0.30%35,254
Dec 2, 202434.0334.0333.7133.7633.60-0.51%29,977
Nov 29, 202433.9334.0133.9333.9333.780.01%17,269
Nov 27, 202433.8534.0133.8533.9333.770.06%45,447
Nov 26, 202433.7233.9133.7233.9133.750.09%41,392
Nov 25, 202433.8533.9633.8433.8833.720.79%25,730
Nov 22, 202433.5133.6233.5133.6233.460.83%21,915
Nov 21, 202432.9933.4132.9933.3433.191.12%21,239
Nov 20, 202432.8032.9732.7632.9732.820.51%43,410
Nov 19, 202432.7132.8732.7132.8032.65-0.41%24,996
Nov 18, 202432.8533.0032.8532.9432.790.43%31,458
Nov 15, 202432.8832.8832.7432.8032.65-0.79%22,431
Nov 14, 202433.2933.2933.0633.0632.91-0.81%29,728
Nov 13, 202433.4233.5033.2733.3333.18-0.12%20,973
Nov 12, 202433.5633.5633.3533.3733.22-0.74%24,337
Nov 11, 202433.7533.7533.6133.6233.460.81%23,220
Nov 8, 202433.4433.4833.3333.3533.200.30%30,532
Nov 7, 202433.2533.3233.2533.2533.10-0.12%29,467
Nov 6, 202433.2033.3233.0533.2933.143.77%27,692
Nov 5, 202431.9432.0831.9432.0831.931.45%31,629
Nov 4, 202431.7731.8031.6231.6231.47-0.28%23,461
Nov 1, 202431.6831.9231.6831.7131.560.38%15,655
Oct 31, 202431.8931.9531.5931.5931.44-0.63%38,582
Oct 30, 202431.9832.0231.7931.7931.640.13%33,194
Oct 29, 202431.9531.9531.7531.7531.60-0.59%25,863
Oct 28, 202431.8731.9731.8731.9431.790.76%18,222
Oct 25, 202432.0532.0531.7031.7031.55-1.11%24,018
Oct 24, 202432.0832.1532.0032.0631.91-0.07%23,912
Oct 23, 202432.1632.1631.9232.0831.93-0.10%25,747
Oct 22, 202431.9132.1331.9132.1131.97-0.07%26,817
Oct 21, 202432.3732.3732.1332.1431.99-0.85%25,076
Oct 18, 202432.3332.4432.3332.4132.26-0.24%25,536
Oct 17, 202432.4532.5232.4432.4932.34-28,152
Oct 16, 202432.5932.5932.4332.4932.340.93%22,392
Oct 15, 202432.3732.4832.1932.1932.04-0.31%31,613
Oct 14, 202432.1432.3232.1432.2932.140.48%21,314
Oct 11, 202432.2032.2032.0632.1431.991.18%16,761
Oct 10, 202431.8331.8331.6831.7631.61-0.23%21,450
Oct 9, 202431.6631.8631.6631.8331.680.83%21,833
Oct 8, 202431.4631.5731.4231.5731.420.18%21,955
Oct 7, 202431.5931.6631.4931.5131.37-0.67%20,626
Oct 4, 202431.5631.7431.5431.7331.580.97%36,508
Oct 3, 202431.4331.4631.3831.4231.27-0.55%21,860
Oct 2, 202431.6331.7331.5931.5931.45-0.33%20,809
Oct 1, 202431.7231.7531.5431.7031.55-0.31%43,106
Sep 30, 202431.7131.8031.6231.8031.650.35%23,516
Sep 27, 202431.7431.8531.6631.6931.540.16%11,083