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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202432.8032.9732.7632.9732.970.51%43,410
Nov 19, 202432.7132.8732.7132.8032.80-0.41%24,996
Nov 18, 202432.8533.0032.8532.9432.940.43%31,458
Nov 15, 202432.8832.8832.7432.8032.80-0.79%22,431
Nov 14, 202433.2933.2933.0633.0633.06-0.81%29,728
Nov 13, 202433.4233.5033.2733.3333.33-0.12%20,973
Nov 12, 202433.5633.5633.3533.3733.37-0.74%24,337
Nov 11, 202433.7533.7533.6133.6233.620.81%23,220
Nov 8, 202433.4433.4833.3333.3533.350.30%30,532
Nov 7, 202433.2533.3233.2533.2533.25-0.12%29,467
Nov 6, 202433.2033.3233.0533.2933.293.77%27,692
Nov 5, 202431.9432.0831.9432.0832.081.45%31,629
Nov 4, 202431.7731.8031.6231.6231.62-0.28%23,461
Nov 1, 202431.6831.9231.6831.7131.710.38%15,655
Oct 31, 202431.8931.9531.5931.5931.59-0.63%38,582
Oct 30, 202431.9832.0231.7931.7931.790.13%33,194
Oct 29, 202431.9531.9531.7531.7531.75-0.59%25,863
Oct 28, 202431.8731.9731.8731.9431.940.76%18,222
Oct 25, 202432.0532.0531.7031.7031.70-1.11%24,018
Oct 24, 202432.0832.1532.0032.0632.06-0.07%23,912
Oct 23, 202432.1632.1631.9232.0832.08-0.10%25,747
Oct 22, 202431.9132.1331.9132.1132.11-0.07%26,817
Oct 21, 202432.3732.3732.1332.1432.14-0.85%25,076
Oct 18, 202432.3332.4432.3332.4132.41-0.24%25,536
Oct 17, 202432.4532.5232.4432.4932.49-28,152
Oct 16, 202432.5932.5932.4332.4932.490.93%22,392
Oct 15, 202432.3732.4832.1932.1932.19-0.31%31,613
Oct 14, 202432.1432.3232.1432.2932.290.48%21,314
Oct 11, 202432.2032.2032.0632.1432.141.18%16,761
Oct 10, 202431.8331.8331.6831.7631.76-0.23%21,450
Oct 9, 202431.6631.8631.6631.8331.830.83%21,833
Oct 8, 202431.4631.5731.4231.5731.570.18%21,955
Oct 7, 202431.5931.6631.4931.5131.51-0.67%20,626
Oct 4, 202431.5631.7431.5431.7331.730.97%36,508
Oct 3, 202431.4331.4631.3831.4231.42-0.55%21,860
Oct 2, 202431.6331.7331.5931.5931.59-0.33%20,809
Oct 1, 202431.7231.7531.5431.7031.70-0.31%43,106
Sep 30, 202431.7131.8031.6231.8031.800.35%23,516
Sep 27, 202431.7431.8531.6631.6931.690.16%11,083
Sep 26, 202431.5331.6431.5231.6431.541.12%36,041
Sep 25, 202431.4631.4631.2831.2931.19-0.89%24,516
Sep 24, 202431.7031.7031.5531.5731.47-0.35%22,616
Sep 23, 202431.7231.7531.6431.6831.580.19%18,161
Sep 20, 202431.5631.6731.5631.6231.52-0.69%24,594
Sep 19, 202431.8131.8831.7931.8431.741.14%14,171
Sep 18, 202431.5331.7131.4631.4831.380.03%25,229
Sep 17, 202431.5231.6231.4331.4731.370.13%14,430
Sep 16, 202431.4431.4431.2831.4331.330.80%20,305
Sep 13, 202431.1331.2131.1131.1831.081.02%18,590
Sep 12, 202430.6830.8630.6830.8630.760.25%23,307
Sep 11, 202430.4130.7930.3930.7930.69-0.20%16,945
Sep 10, 202430.9930.9930.6930.8530.75-0.40%30,325
Sep 9, 202431.0031.1630.9530.9730.870.76%25,974
Sep 6, 202431.1431.1430.7430.7430.64-1.48%17,842
Sep 5, 202431.3531.3531.1731.2031.10-1.00%34,279
Sep 4, 202431.6131.6831.4531.5231.42-0.12%20,376
Sep 3, 202431.6731.7631.5631.5631.45-1.23%25,455
Aug 30, 202431.7931.9531.6631.9531.850.89%15,523
Aug 29, 202431.6631.8731.6531.6731.570.28%50,780
Aug 28, 202431.6131.6631.4531.5831.480.25%24,609
Aug 27, 202431.5631.5731.4431.5031.40-0.20%25,225
Aug 26, 202431.7131.7831.5631.5631.46-0.07%28,072
Aug 23, 202431.4431.5931.4031.5931.481.25%2,984
Aug 22, 202431.1931.2531.1631.1931.090.01%16,565
Aug 21, 202431.0931.1931.0631.1931.090.44%21,018
Aug 20, 202431.1331.1531.0331.0530.95-0.44%30,616
Aug 19, 202431.0531.1931.0531.1931.090.75%7,259
Aug 16, 202430.8630.9730.8330.9630.860.42%27,290
Aug 15, 202430.7230.8430.7230.8330.731.18%22,298
Aug 14, 202430.3930.4930.3530.4730.370.66%21,767
Aug 13, 202430.0830.3230.0830.2730.170.93%21,204
Aug 12, 202430.0630.1829.9729.9929.89-0.64%19,256
Aug 9, 202430.0130.2730.0130.1830.080.19%22,075
Aug 8, 202430.0830.1430.0030.1330.031.47%20,159
Aug 7, 202430.2430.2529.6929.6929.59-0.74%22,615
Aug 6, 202429.8330.2229.8329.9129.810.84%28,296
Aug 5, 202429.7229.8529.5629.6629.56-2.56%18,587
Aug 2, 202430.7330.7330.2830.4430.34-2.16%14,436
Aug 1, 202431.3131.3131.0431.1131.01-1.63%27,032
Jul 31, 202431.7431.7931.6331.6331.53-0.06%17,170
Jul 30, 202431.5631.7231.5631.6531.550.50%39,349
Jul 29, 202431.3831.5131.3731.4931.390.21%15,897
Jul 26, 202431.3831.4731.3331.4331.331.74%13,084
Jul 25, 202431.0231.1730.8930.8930.790.77%26,959
Jul 24, 202430.6330.7930.6330.6630.55-0.20%21,337
Jul 23, 202430.8130.8130.7030.7230.62-0.27%15,733
Jul 22, 202430.7430.8030.7230.8030.700.29%24,934
Jul 19, 202430.9630.9630.6830.7130.61-0.90%6,609
Jul 18, 202431.4531.4730.9430.9930.89-0.96%20,684
Jul 17, 202431.2731.3731.2731.2931.190.38%18,033
Jul 16, 202431.0031.1731.0031.1731.071.83%26,874
Jul 15, 202430.6230.7330.6130.6130.510.79%29,372
Jul 12, 202430.2830.5030.2830.3730.270.50%19,847
Jul 11, 202430.1430.2230.1430.2230.120.90%22,511
Jul 10, 202429.7729.9529.7729.9529.850.88%35,111
Jul 9, 202429.6529.8229.6529.6929.59-0.03%40,477
Jul 8, 202429.8229.8229.6529.7029.600.10%18,267
Jul 5, 202429.7929.7929.5729.6729.57-0.44%23,495
Jul 3, 202429.9229.9229.8029.8029.70-0.17%16,318
Jul 2, 202429.6929.8529.6929.8529.750.40%42,241