EA Bridgeway Ultra-Small Company Market ETF (BUSM)
BATS: BUSM · Real-Time Price · USD
17.33
-0.07 (-0.37%)
At close: Aug 17, 2026, 4:00 PM EDT
17.33
0.00 (0.00%)
After-hours: Aug 17, 2026, 8:00 PM EDT
BUSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 17.34 | 17.36 | 17.32 | 17.33 | 17.33 | -0.37% | 1,449 |
| 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 |