Bridgeway Ultra Small Company Fund (BRUSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.79
-0.15 (-0.47%)
Jun 27, 2025, 4:00 PM EDT

BRUSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 27, 202531.7931.7931.7931.7931.79-0.47%
Jun 26, 202531.9431.9431.9431.9431.941.33%
Jun 25, 202531.5231.5231.5231.5231.52-0.51%
Jun 24, 202531.6831.6831.6831.6831.682.82%
Jun 23, 202530.8130.8130.8130.8130.810.46%
Jun 20, 202530.6730.6730.6730.6730.670.39%
Jun 18, 202530.5530.5530.5530.5530.550.63%
Jun 17, 202530.3630.3630.3630.3630.36-1.59%
Jun 16, 202530.8530.8530.8530.8530.851.15%
Jun 13, 202530.5030.5030.5030.5030.50-2.34%
Jun 12, 202531.2331.2331.2331.2331.230.68%
Jun 11, 202531.0231.0231.0231.0231.02-0.26%
Jun 10, 202531.1031.1031.1031.1031.101.14%
Jun 9, 202530.7530.7530.7530.7530.750.39%
Jun 6, 202530.6330.6330.6330.6330.632.20%
Jun 5, 202529.9729.9729.9729.9729.97-0.33%
Jun 4, 202530.0730.0730.0730.0730.07-0.13%
Jun 3, 202530.1130.1130.1130.1130.111.59%
Jun 2, 202529.6429.6429.6429.6429.640.17%
May 30, 202529.5929.5929.5929.5929.59-1.04%
May 29, 202529.9029.9029.9029.9029.900.40%
May 28, 202529.7829.7829.7829.7829.78-0.67%
May 27, 202529.9829.9829.9829.9829.982.43%
May 23, 202529.2729.2729.2729.2729.27-0.10%
May 22, 202529.3029.3029.3029.3029.300.55%
May 21, 202529.1429.1429.1429.1429.14-2.67%
May 20, 202529.9429.9429.9429.9429.940.34%
May 19, 202529.8429.8429.8429.8429.840.07%
May 16, 202529.8229.8229.8229.8229.820.74%
May 15, 202529.6029.6029.6029.6029.602.03%
May 14, 202529.0129.0129.0129.0129.01-1.39%
May 13, 202529.4229.4229.4229.4229.420.86%
May 12, 202529.1729.1729.1729.1729.172.68%
May 9, 202528.4128.4128.4128.4128.410.74%
May 8, 202528.2028.2028.2028.2028.202.62%
May 7, 202527.4827.4827.4827.4827.480.55%
May 6, 202527.3327.3327.3327.3327.33-1.26%
May 5, 202527.6827.6827.6827.6827.68-1.84%
May 2, 202528.2028.2028.2028.2028.202.10%
May 1, 202527.6227.6227.6227.6227.620.11%
Apr 30, 202527.5927.5927.5927.5927.59-0.58%
Apr 29, 202527.7527.7527.7527.7527.751.02%
Apr 28, 202527.4727.4727.4727.4727.470.48%
Apr 25, 202527.3427.3427.3427.3427.340.26%
Apr 24, 202527.2727.2727.2727.2727.271.75%
Apr 23, 202526.8026.8026.8026.8026.800.94%
Apr 22, 202526.5526.5526.5526.5526.553.43%
Apr 21, 202525.6725.6725.6725.6725.67-1.72%
Apr 17, 202526.1226.1226.1226.1226.121.24%
Apr 16, 202525.8025.8025.8025.8025.80-0.92%