EA Bridgeway Ultra-Small Company Market ETF (BUSM)
BATS: BUSM · Real-Time Price · USD
16.06
-0.11 (-0.68%)
Sep 29, 2026, 12:02 PM EDT - Market open
BUSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 16.17 | 16.18 | 16.14 | 16.17 | - | - | 9 |
| Sep 28, 2026 | 16.17 | 16.18 | 16.12 | 16.17 | 16.17 | -0.22% | 1,061 |
| Sep 25, 2026 | 16.19 | 16.22 | 16.11 | 16.21 | 16.21 | 0.17% | 3,505 |
| Sep 24, 2026 | 16.18 | 16.18 | 16.04 | 16.18 | 16.18 | -0.39% | 3,452 |
| Sep 23, 2026 | 16.50 | 16.50 | 16.24 | 16.24 | 16.24 | -2.64% | 8,010 |
| Sep 22, 2026 | 16.55 | 16.68 | 16.55 | 16.68 | 16.68 | 1.45% | 1,248 |
| Sep 21, 2026 | 16.39 | 16.47 | 16.38 | 16.44 | 16.44 | 0.63% | 4,503 |
| Sep 18, 2026 | 16.29 | 16.34 | 16.26 | 16.34 | 16.34 | -0.60% | 1,868 |
| Sep 17, 2026 | 16.42 | 16.50 | 16.42 | 16.44 | 16.44 | 1.08% | 1,856 |
| Sep 16, 2026 | 16.36 | 16.42 | 16.26 | 16.26 | 16.26 | -0.49% | 3,942 |
| Sep 15, 2026 | 16.28 | 16.34 | 16.28 | 16.34 | 16.34 | -1.00% | 1,618 |
| Sep 14, 2026 | 16.42 | 16.55 | 16.42 | 16.51 | 16.51 | 0.27% | 17,978 |
| Sep 11, 2026 | 16.52 | 16.52 | 16.46 | 16.46 | 16.46 | 0.31% | 2,809 |
| Sep 10, 2026 | 16.48 | 16.51 | 16.41 | 16.41 | 16.41 | -1.27% | 8,398 |
| Sep 9, 2026 | 16.92 | 16.92 | 16.61 | 16.62 | 16.62 | -1.92% | 8,466 |
| Sep 8, 2026 | 16.97 | 17.04 | 16.95 | 16.95 | 16.95 | -1.03% | 2,125 |
| Sep 4, 2026 | 16.80 | 17.12 | 16.80 | 17.12 | 17.12 | 1.16% | 7,053 |
| Sep 3, 2026 | 17.16 | 17.16 | 16.89 | 16.92 | 16.92 | -0.47% | 2,658 |
| Sep 2, 2026 | 16.73 | 17.03 | 16.73 | 17.01 | 17.01 | 1.65% | 7,243 |
| Sep 1, 2026 | 16.77 | 16.77 | 16.73 | 16.73 | 16.73 | -0.75% | 951 |
| Aug 31, 2026 | 17.07 | 17.07 | 16.86 | 16.86 | 16.86 | -1.20% | 2,113 |
| Aug 28, 2026 | 17.15 | 17.15 | 17.04 | 17.06 | 17.06 | -0.85% | 2,340 |
| Aug 27, 2026 | 17.13 | 17.24 | 17.13 | 17.21 | 17.21 | 0.26% | 1,170 |
| Aug 26, 2026 | 17.06 | 17.17 | 17.06 | 17.16 | 17.16 | -0.63% | 460 |
| Aug 25, 2026 | 17.22 | 17.27 | 16.95 | 17.27 | 17.27 | 0.98% | 18,290 |
| Aug 24, 2026 | 17.13 | 17.13 | 17.10 | 17.10 | 17.10 | -0.65% | 339 |
| Aug 21, 2026 | 17.15 | 17.22 | 17.13 | 17.22 | 17.22 | 1.21% | 1,841 |
| Aug 20, 2026 | 17.23 | 17.23 | 17.01 | 17.01 | 17.01 | -1.63% | 3,786 |
| Aug 19, 2026 | 17.29 | 17.35 | 17.29 | 17.29 | 17.29 | 0.30% | 805 |
| Aug 18, 2026 | 17.20 | 17.26 | 17.18 | 17.24 | 17.24 | -0.48% | 17,937 |
| Aug 17, 2026 | 17.34 | 17.36 | 17.32 | 17.33 | 17.33 | -0.37% | 1,450 |
| Aug 14, 2026 | 17.31 | 17.41 | 17.31 | 17.39 | 17.39 | 0.48% | 12,274 |
| Aug 13, 2026 | 17.31 | 17.41 | 17.31 | 17.31 | 17.31 | 0.04% | 4,817 |
| Aug 12, 2026 | 17.30 | 17.30 | 16.93 | 17.30 | 17.30 | 0.36% | 13,321 |
| Aug 11, 2026 | 17.24 | 17.27 | 17.22 | 17.24 | 17.24 | 0.17% | 3,474 |
| Aug 10, 2026 | 17.35 | 17.42 | 17.19 | 17.21 | 17.21 | -1.70% | 12,045 |
| Aug 7, 2026 | 17.22 | 17.53 | 17.19 | 17.51 | 17.51 | 1.91% | 11,043 |
| Aug 6, 2026 | 17.19 | 17.26 | 17.16 | 17.18 | 17.18 | 1.00% | 2,192 |
| Aug 5, 2026 | 17.09 | 17.15 | 17.01 | 17.01 | 17.01 | -0.96% | 1,665 |
| Aug 4, 2026 | 17.01 | 17.23 | 17.01 | 17.18 | 17.18 | 2.81% | 5,927 |
| Aug 3, 2026 | 16.27 | 16.71 | 16.27 | 16.71 | 16.71 | 2.80% | 21,079 |
| Jul 31, 2026 | 16.37 | 16.37 | 16.06 | 16.25 | 16.25 | -0.74% | 5,262 |
| Jul 30, 2026 | 16.16 | 16.37 | 16.16 | 16.37 | 16.37 | 1.89% | 5,295 |
| Jul 29, 2026 | 16.35 | 16.42 | 16.07 | 16.07 | 16.07 | -1.72% | 23,442 |
| Jul 28, 2026 | 16.05 | 16.37 | 16.03 | 16.35 | 16.35 | -0.21% | 14,771 |