Brandes U.S. Value ETF (BUSA)
BATS: BUSA · Real-Time Price · USD
32.65
-0.38 (-1.15%)
At close: Aug 1, 2025, 4:00 PM
32.65
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
BUSA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 32.85 | 32.85 | 32.54 | 32.65 | 32.65 | -1.15% | 22,464 |
Jul 31, 2025 | 33.46 | 33.49 | 33.03 | 33.03 | 33.03 | -1.67% | 18,443 |
Jul 30, 2025 | 33.72 | 33.75 | 33.35 | 33.59 | 33.59 | -0.53% | 10,888 |
Jul 29, 2025 | 33.79 | 33.85 | 33.66 | 33.77 | 33.77 | -0.30% | 13,459 |
Jul 28, 2025 | 34.14 | 34.14 | 33.76 | 33.87 | 33.87 | -0.58% | 16,341 |
Jul 25, 2025 | 33.99 | 34.07 | 33.83 | 34.07 | 34.07 | 0.17% | 9,864 |
Jul 24, 2025 | 34.25 | 34.33 | 34.01 | 34.01 | 34.01 | -0.56% | 24,690 |
Jul 23, 2025 | 33.96 | 34.25 | 33.96 | 34.20 | 34.20 | 0.74% | 22,838 |
Jul 22, 2025 | 33.74 | 33.98 | 33.73 | 33.95 | 33.95 | 1.49% | 19,702 |
Jul 21, 2025 | 33.62 | 33.75 | 33.45 | 33.45 | 33.45 | -0.30% | 18,438 |
Jul 18, 2025 | 33.81 | 33.81 | 33.50 | 33.55 | 33.55 | -0.39% | 10,444 |
Jul 17, 2025 | 33.48 | 33.69 | 33.43 | 33.68 | 33.68 | 0.66% | 13,860 |
Jul 16, 2025 | 33.50 | 33.51 | 33.21 | 33.46 | 33.46 | 0.39% | 22,610 |
Jul 15, 2025 | 33.86 | 33.86 | 33.33 | 33.33 | 33.33 | -1.57% | 13,618 |
Jul 14, 2025 | 33.83 | 33.89 | 33.72 | 33.86 | 33.86 | 0.06% | 13,161 |
Jul 11, 2025 | 33.89 | 33.90 | 33.71 | 33.84 | 33.84 | -0.62% | 22,322 |
Jul 10, 2025 | 33.87 | 34.16 | 33.87 | 34.05 | 34.05 | 0.41% | 15,164 |
Jul 9, 2025 | 34.07 | 34.07 | 33.83 | 33.91 | 33.91 | -0.05% | 28,963 |
Jul 8, 2025 | 33.86 | 34.04 | 33.86 | 33.93 | 33.93 | 0.32% | 14,166 |
Jul 7, 2025 | 33.98 | 34.11 | 33.72 | 33.82 | 33.82 | -0.88% | 15,123 |
Jul 3, 2025 | 33.94 | 34.14 | 33.94 | 34.12 | 34.12 | 0.41% | 16,151 |
Jul 2, 2025 | 33.86 | 33.98 | 33.72 | 33.98 | 33.98 | 0.35% | 28,298 |
Jul 1, 2025 | 33.34 | 33.95 | 33.34 | 33.86 | 33.86 | 1.23% | 28,362 |
Jun 30, 2025 | 33.43 | 33.45 | 33.31 | 33.45 | 33.45 | 0.55% | 22,053 |
Jun 27, 2025 | 33.29 | 33.41 | 33.11 | 33.27 | 33.27 | -0.25% | 29,519 |
Jun 26, 2025 | 33.26 | 33.35 | 33.26 | 33.35 | 33.19 | 1.00% | 17,320 |
Jun 25, 2025 | 33.18 | 33.20 | 32.96 | 33.02 | 32.86 | -0.48% | 22,401 |
Jun 24, 2025 | 33.05 | 33.24 | 33.05 | 33.18 | 33.02 | 0.67% | 25,420 |
Jun 23, 2025 | 32.86 | 32.96 | 32.59 | 32.96 | 32.80 | 0.67% | 27,676 |
Jun 20, 2025 | 32.83 | 32.92 | 32.69 | 32.74 | 32.59 | -0.01% | 24,451 |
Jun 18, 2025 | 32.74 | 32.95 | 32.67 | 32.74 | 32.59 | 0.19% | 12,829 |
Jun 17, 2025 | 32.80 | 32.90 | 32.68 | 32.68 | 32.53 | -0.80% | 33,169 |
Jun 16, 2025 | 32.79 | 33.00 | 32.79 | 32.94 | 32.79 | 0.65% | 11,734 |
Jun 13, 2025 | 32.83 | 33.00 | 32.67 | 32.73 | 32.58 | -1.03% | 12,834 |
Jun 12, 2025 | 32.66 | 33.07 | 32.66 | 33.07 | 32.91 | 0.67% | 27,846 |
Jun 11, 2025 | 32.94 | 33.01 | 32.80 | 32.85 | 32.69 | -0.21% | 17,889 |
Jun 10, 2025 | 32.64 | 32.97 | 32.64 | 32.92 | 32.76 | 0.77% | 20,289 |
Jun 9, 2025 | 32.67 | 32.80 | 32.58 | 32.67 | 32.52 | 0.21% | 15,596 |
Jun 6, 2025 | 32.60 | 32.60 | 32.55 | 32.60 | 32.45 | 1.21% | 10,539 |
Jun 5, 2025 | 32.32 | 32.34 | 32.15 | 32.21 | 32.06 | -0.18% | 14,641 |
Jun 4, 2025 | 32.39 | 32.46 | 32.27 | 32.27 | 32.12 | -0.22% | 16,848 |
Jun 3, 2025 | 32.15 | 32.37 | 32.00 | 32.34 | 32.19 | 0.59% | 19,487 |
Jun 2, 2025 | 32.16 | 32.16 | 31.92 | 32.15 | 32.00 | -0.03% | 23,436 |
May 30, 2025 | 32.08 | 32.25 | 31.95 | 32.16 | 32.01 | - | 15,010 |
May 29, 2025 | 32.28 | 32.28 | 32.01 | 32.16 | 32.01 | 0.41% | 22,022 |
May 28, 2025 | 32.23 | 32.38 | 31.98 | 32.03 | 31.88 | -0.93% | 26,206 |
May 27, 2025 | 32.13 | 32.33 | 31.98 | 32.33 | 32.18 | 1.57% | 29,270 |
May 23, 2025 | 31.66 | 31.86 | 31.53 | 31.83 | 31.68 | 0.13% | 17,409 |
May 22, 2025 | 31.74 | 31.98 | 31.74 | 31.79 | 31.64 | -0.46% | 28,794 |
May 21, 2025 | 32.25 | 32.29 | 31.87 | 31.94 | 31.79 | -1.97% | 28,335 |