Brandes U.S. Value ETF (BUSA)
BATS: BUSA · Real-Time Price · USD
34.97
+0.37 (1.07%)
Sep 17, 2025, 4:00 PM EDT - Market closed

BUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202534.8234.9034.8134.82-0.62%9,710
Sep 16, 202534.6734.7934.5234.6034.60-0.23%13,055
Sep 15, 202534.9034.9334.6534.6834.68-0.66%18,429
Sep 12, 202535.0335.0334.8834.9134.91-0.43%16,686
Sep 11, 202534.7235.0734.7235.0635.061.45%14,019
Sep 10, 202534.7034.7434.3934.5634.56-0.32%20,323
Sep 9, 202534.6334.7634.6134.6734.670.14%20,028
Sep 8, 202534.5234.6234.4234.6234.62-0.37%21,586
Sep 5, 202534.9634.9634.6034.7534.75-0.03%17,215
Sep 4, 202534.5334.7634.4434.7634.760.64%17,520
Sep 3, 202534.7134.7134.4234.5434.54-13,697
Sep 2, 202534.4534.5934.3834.5434.54-0.49%14,122
Aug 29, 202534.7334.8834.6434.7134.710.12%11,708
Aug 28, 202534.7434.8334.5134.6734.67-0.14%23,330
Aug 27, 202534.6534.7934.6034.7234.720.55%12,387
Aug 26, 202534.5534.5734.4534.5334.530.09%14,980
Aug 25, 202534.6934.6934.5034.5034.50-0.81%18,151
Aug 22, 202534.4234.8534.4234.7834.781.87%13,534
Aug 21, 202534.0434.2633.9934.1434.14-0.08%18,844
Aug 20, 202534.1434.1834.0734.1734.170.06%18,586
Aug 19, 202534.0934.3434.0534.1534.150.50%17,086
Aug 18, 202533.9434.0233.9433.9833.980.27%24,356
Aug 15, 202534.0534.0533.8733.8933.89-0.31%17,022
Aug 14, 202533.8434.0233.8434.0034.000.01%32,574
Aug 13, 202533.6734.0133.6733.9933.991.31%17,237
Aug 12, 202533.2533.5833.2533.5533.551.08%29,189
Aug 11, 202533.4333.4333.1633.1933.19-0.42%21,456
Aug 8, 202533.2633.3633.2133.3333.330.91%19,563
Aug 7, 202533.4133.4132.9033.0333.030.09%19,877
Aug 6, 202533.0033.1233.0033.0033.00-0.42%21,810
Aug 5, 202533.1033.2132.9733.1433.140.33%16,134
Aug 4, 202532.7733.0632.7733.0333.031.16%21,126
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