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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 17, 2025 | 34.82 | 34.90 | 34.81 | 34.82 | - | 0.62% | 9,710 |
Sep 16, 2025 | 34.67 | 34.79 | 34.52 | 34.60 | 34.60 | -0.23% | 13,055 |
Sep 15, 2025 | 34.90 | 34.93 | 34.65 | 34.68 | 34.68 | -0.66% | 18,429 |
Sep 12, 2025 | 35.03 | 35.03 | 34.88 | 34.91 | 34.91 | -0.43% | 16,686 |
Sep 11, 2025 | 34.72 | 35.07 | 34.72 | 35.06 | 35.06 | 1.45% | 14,019 |
Sep 10, 2025 | 34.70 | 34.74 | 34.39 | 34.56 | 34.56 | -0.32% | 20,323 |
Sep 9, 2025 | 34.63 | 34.76 | 34.61 | 34.67 | 34.67 | 0.14% | 20,028 |
Sep 8, 2025 | 34.52 | 34.62 | 34.42 | 34.62 | 34.62 | -0.37% | 21,586 |
Sep 5, 2025 | 34.96 | 34.96 | 34.60 | 34.75 | 34.75 | -0.03% | 17,215 |
Sep 4, 2025 | 34.53 | 34.76 | 34.44 | 34.76 | 34.76 | 0.64% | 17,520 |
Sep 3, 2025 | 34.71 | 34.71 | 34.42 | 34.54 | 34.54 | - | 13,697 |
Sep 2, 2025 | 34.45 | 34.59 | 34.38 | 34.54 | 34.54 | -0.49% | 14,122 |
Aug 29, 2025 | 34.73 | 34.88 | 34.64 | 34.71 | 34.71 | 0.12% | 11,708 |
Aug 28, 2025 | 34.74 | 34.83 | 34.51 | 34.67 | 34.67 | -0.14% | 23,330 |
Aug 27, 2025 | 34.65 | 34.79 | 34.60 | 34.72 | 34.72 | 0.55% | 12,387 |
Aug 26, 2025 | 34.55 | 34.57 | 34.45 | 34.53 | 34.53 | 0.09% | 14,980 |
Aug 25, 2025 | 34.69 | 34.69 | 34.50 | 34.50 | 34.50 | -0.81% | 18,151 |
Aug 22, 2025 | 34.42 | 34.85 | 34.42 | 34.78 | 34.78 | 1.87% | 13,534 |
Aug 21, 2025 | 34.04 | 34.26 | 33.99 | 34.14 | 34.14 | -0.08% | 18,844 |
Aug 20, 2025 | 34.14 | 34.18 | 34.07 | 34.17 | 34.17 | 0.06% | 18,586 |
Aug 19, 2025 | 34.09 | 34.34 | 34.05 | 34.15 | 34.15 | 0.50% | 17,086 |
Aug 18, 2025 | 33.94 | 34.02 | 33.94 | 33.98 | 33.98 | 0.27% | 24,356 |
Aug 15, 2025 | 34.05 | 34.05 | 33.87 | 33.89 | 33.89 | -0.31% | 17,022 |
Aug 14, 2025 | 33.84 | 34.02 | 33.84 | 34.00 | 34.00 | 0.01% | 32,574 |
Aug 13, 2025 | 33.67 | 34.01 | 33.67 | 33.99 | 33.99 | 1.31% | 17,237 |
Aug 12, 2025 | 33.25 | 33.58 | 33.25 | 33.55 | 33.55 | 1.08% | 29,189 |
Aug 11, 2025 | 33.43 | 33.43 | 33.16 | 33.19 | 33.19 | -0.42% | 21,456 |
Aug 8, 2025 | 33.26 | 33.36 | 33.21 | 33.33 | 33.33 | 0.91% | 19,563 |
Aug 7, 2025 | 33.41 | 33.41 | 32.90 | 33.03 | 33.03 | 0.09% | 19,877 |
Aug 6, 2025 | 33.00 | 33.12 | 33.00 | 33.00 | 33.00 | -0.42% | 21,810 |
Aug 5, 2025 | 33.10 | 33.21 | 32.97 | 33.14 | 33.14 | 0.33% | 16,134 |
Aug 4, 2025 | 32.77 | 33.06 | 32.77 | 33.03 | 33.03 | 1.16% | 21,126 |
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 |