Skip to main content
logo
EA Bridgeway Ultra-Small Company Market ETF (BUSM)
BATS: BUSM · Real-Time Price · USD
15.35
-0.06 (-0.36%)
At close: Oct 21, 2026, 4:00 PM EDT
15.35
0.00 (0.00%)
After-hours: Oct 21, 2026, 6:30 PM EDT

BUSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202615.3915.4415.3515.3515.35-0.36%18,245
Oct 20, 202615.1915.4615.1915.4115.401.41%10,866
Oct 19, 202615.1015.2115.1015.1915.190.36%19,678
Oct 16, 202615.5215.5215.0815.1415.14-2.29%12,451
Oct 15, 202615.2515.5215.2515.4915.491.71%12,582
Oct 14, 202615.4115.4115.2215.2315.23-2.68%9,089
Oct 13, 202615.8615.8615.6515.6515.65-1.25%6,927
Oct 12, 202615.8915.9115.8415.8515.85-0.58%4,801
Oct 9, 202615.8916.0015.8915.9415.940.25%12,000
Oct 8, 202615.8015.9115.7715.9015.90-0.44%21,972
Oct 7, 202615.9116.0115.9015.9715.97-0.38%10,620
Oct 6, 202616.2116.2316.0316.0316.03-1.01%4,892
Oct 5, 202616.0816.2516.0816.2016.200.22%7,088
Oct 2, 202616.2516.2516.1316.1616.160.70%8,364
Oct 1, 202615.9316.0915.9216.0516.05-0.23%2,242
Sep 30, 202616.1816.1916.0816.0816.08-0.16%12,882
Sep 29, 202616.0516.1316.0516.1116.11-0.37%10,468
Sep 28, 202616.1716.1816.1216.1716.17-0.22%1,061
Sep 25, 202616.1916.2216.1116.2116.210.17%3,505
Sep 24, 202616.1816.1816.0416.1816.18-0.39%3,452
Sep 23, 202616.5016.5016.2416.2416.24-2.64%8,010
Sep 22, 202616.5516.6816.5516.6816.681.45%1,248
Sep 21, 202616.3916.4716.3816.4416.440.63%4,503
Sep 18, 202616.2916.3416.2616.3416.34-0.60%1,868
Sep 17, 202616.4216.5016.4216.4416.441.08%1,856
Sep 16, 202616.3616.4216.2616.2616.26-0.49%3,942
Sep 15, 202616.2816.3416.2816.3416.34-1.00%1,618
Sep 14, 202616.4216.5516.4216.5116.510.27%17,978
Sep 11, 202616.5216.5216.4616.4616.460.31%2,809
Sep 10, 202616.4816.5116.4116.4116.41-1.27%8,398
Sep 9, 202616.9216.9216.6116.6216.62-1.92%8,466
Sep 8, 202616.9717.0416.9516.9516.95-1.03%2,125
Sep 4, 202616.8017.1216.8017.1217.121.16%7,053
Sep 3, 202617.1617.1616.8916.9216.92-0.47%2,658
Sep 2, 202616.7317.0316.7317.0117.011.65%7,243
Sep 1, 202616.7716.7716.7316.7316.73-0.75%951
Aug 31, 202617.0717.0716.8616.8616.86-1.20%2,113
Aug 28, 202617.1517.1517.0417.0617.06-0.85%2,340
Aug 27, 202617.1317.2417.1317.2117.210.26%1,170
Aug 26, 202617.0617.1717.0617.1617.16-0.63%460
Aug 25, 202617.2217.2716.9517.2717.270.98%18,290
Aug 24, 202617.1317.1317.1017.1017.10-0.65%339
Aug 21, 202617.1517.2217.1317.2217.221.21%1,841
Aug 20, 202617.2317.2317.0117.0117.01-1.63%3,786
Aug 19, 202617.2917.3517.2917.2917.290.30%805
Aug 18, 202617.2017.2617.1817.2417.24-0.48%17,937
Aug 17, 202617.3417.3617.3217.3317.33-0.37%1,450
Aug 14, 202617.3117.4117.3117.3917.390.48%12,274
Aug 13, 202617.3117.4117.3117.3117.310.04%4,817
Aug 12, 202617.3017.3016.9317.3017.300.36%13,321