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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202534.9434.9434.8034.95--0.79%8,946
Oct 28, 202535.5335.5335.2335.2335.23-0.96%23,709
Oct 27, 202535.5535.5835.4335.5735.570.71%21,994
Oct 24, 202535.3635.4335.3135.3235.320.66%27,121
Oct 23, 202535.0935.2334.9835.0935.090.07%21,874
Oct 22, 202535.1635.2435.0435.0735.07-0.19%7,680
Oct 21, 202535.3635.3635.0935.1335.130.55%134,385
Oct 20, 202534.7034.9634.7034.9434.941.06%1,887
Oct 17, 202534.3034.5934.3034.5734.570.79%21,036
Oct 16, 202534.7534.7534.2534.3034.30-1.16%12,563
Oct 15, 202535.0135.0134.5634.7034.70-0.10%19,849
Oct 14, 202534.3534.8634.3534.7434.741.30%27,483
Oct 13, 202534.2234.4134.2234.2934.290.85%12,695
Oct 10, 202534.7634.7634.0034.0034.00-2.19%12,169
Oct 9, 202535.2535.2534.7534.7634.76-0.85%17,881
Oct 8, 202534.9435.1534.9435.0635.06-0.15%14,624
Oct 7, 202535.4635.4635.0635.1135.11-0.23%21,458
Oct 6, 202535.3935.3935.1635.1935.19-0.11%24,219
Oct 3, 202535.0935.4335.0935.2335.230.61%20,900
Oct 2, 202535.0835.0934.8435.0235.020.09%40,653
Oct 1, 202534.8535.0334.8334.9934.990.30%6,705
Sep 30, 202534.6534.8934.5334.8834.880.68%26,126
Sep 29, 202534.7734.7734.5534.6534.65-0.31%23,557
Sep 26, 202534.6734.7834.6634.7534.641.06%12,493
Sep 25, 202534.6935.0034.3634.3934.28-1.19%24,842
Sep 24, 202534.8334.9734.7834.8034.69-0.02%19,675
Sep 23, 202535.0435.0834.7734.8134.690.37%59,000
Sep 22, 202534.6434.7634.6434.6834.57-0.43%18,350
Sep 19, 202534.9234.9234.7834.8334.71-0.22%12,768
Sep 18, 202534.9534.9534.8134.9134.790.60%13,002
Sep 17, 202534.8234.9734.5734.7034.590.29%14,663
Sep 16, 202534.6734.7934.5234.6034.49-0.23%13,055
Sep 15, 202534.9034.9334.6534.6834.57-0.66%18,429
Sep 12, 202535.0335.0334.8834.9134.79-0.43%16,686
Sep 11, 202534.7235.0734.7235.0634.941.45%14,019
Sep 10, 202534.7034.7434.3934.5634.45-0.32%20,323
Sep 9, 202534.6334.7634.6134.6734.560.14%20,028
Sep 8, 202534.5234.6234.4234.6234.51-0.37%21,586
Sep 5, 202534.9634.9634.6034.7534.64-0.03%17,215
Sep 4, 202534.5334.7634.4434.7634.650.64%17,520
Sep 3, 202534.7134.7134.4234.5434.43-13,697
Sep 2, 202534.4534.5934.3834.5434.43-0.49%14,122
Aug 29, 202534.7334.8834.6434.7134.600.12%11,708
Aug 28, 202534.7434.8334.5134.6734.56-0.14%23,330
Aug 27, 202534.6534.7934.6034.7234.610.55%12,387
Aug 26, 202534.5534.5734.4534.5334.420.09%14,980
Aug 25, 202534.6934.6934.5034.5034.39-0.81%18,151
Aug 22, 202534.4234.8534.4234.7834.661.87%13,534
Aug 21, 202534.0434.2633.9934.1434.03-0.08%18,844
Aug 20, 202534.1434.1834.0734.1734.060.06%18,586