BUSA Historical Prices
Brandes U.S. Value ETF · daily open, high, low, close & volume
Trading days
249
Period high
42.74
Period low
34.20
Period change
+22.15%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 41.95 | 42.12 | 41.92 | 42.08 | +1.15% | 20,556 |
| Oct 28, 2026 | 41.32 | 41.61 | 41.31 | 41.60 | +0.60% | 30,041 |
| Oct 27, 2026 | 41.53 | 41.53 | 41.21 | 41.35 | -0.41% | 374,472 |
| Oct 26, 2026 | 41.73 | 41.73 | 41.44 | 41.52 | -0.41% | 12,987 |
| Oct 23, 2026 | 41.92 | 41.92 | 41.58 | 41.69 | -1.19% | 19,552 |
| Oct 22, 2026 | 41.72 | 42.19 | 41.63 | 42.19 | +1.47% | 40,760 |
| Oct 21, 2026 | 41.59 | 41.59 | 41.50 | 41.58 | +0.12% | 24,837 |
| Oct 20, 2026 | 41.03 | 41.53 | 41.03 | 41.53 | +1.71% | 19,329 |
| Oct 19, 2026 | 40.92 | 40.95 | 40.78 | 40.83 | -0.78% | 14,700 |
| Oct 16, 2026 | 41.36 | 41.46 | 40.94 | 41.15 | +0.34% | 41,517 |
| Oct 15, 2026 | 40.79 | 41.03 | 40.79 | 41.01 | +1.76% | 10,459 |
| Oct 14, 2026 | 39.99 | 40.30 | 39.94 | 40.30 | +0.32% | 29,441 |
| Oct 13, 2026 | 40.10 | 40.30 | 40.10 | 40.17 | -0.13% | 33,435 |
| Oct 12, 2026 | 40.21 | 40.27 | 40.18 | 40.22 | +0.56% | 12,242 |
| Oct 9, 2026 | 39.91 | 40.05 | 39.89 | 40.00 | +0.27% | 9,250 |
| Oct 8, 2026 | 39.33 | 39.89 | 39.30 | 39.89 | +1.14% | 17,427 |
| Oct 7, 2026 | 39.55 | 39.57 | 39.44 | 39.44 | -0.75% | 33,404 |
| Oct 6, 2026 | 39.67 | 39.84 | 39.67 | 39.74 | +0.19% | 24,686 |
| Oct 5, 2026 | 39.40 | 39.72 | 39.40 | 39.66 | +0.44% | 12,491 |
| Oct 2, 2026 | 39.53 | 39.53 | 39.40 | 39.49 | +0.28% | 19,542 |
| Oct 1, 2026 | 39.32 | 39.51 | 39.29 | 39.38 | +0.28% | 22,651 |
| Sep 30, 2026 | 39.69 | 39.69 | 39.27 | 39.27 | -0.86% | 23,315 |
| Sep 29, 2026 | 39.68 | 39.68 | 39.38 | 39.61 | -0.88% | 19,520 |
| Sep 28, 2026 | 40.00 | 40.07 | 39.86 | 39.96 | -0.45% | 22,316 |
| Sep 25, 2026 | 39.84 | 40.14 | 39.84 | 40.14 | +0.67% | 22,441 |
| Sep 24, 2026 | 40.00 | 40.13 | 39.79 | 39.87 | -0.45% | 16,583 |
| Sep 23, 2026 | 40.42 | 40.42 | 40.05 | 40.05 | -0.87% | 22,173 |
| Sep 22, 2026 | 40.67 | 40.67 | 40.37 | 40.40 | -0.45% | 28,233 |
| Sep 21, 2026 | 40.70 | 40.70 | 40.46 | 40.58 | -0.03% | 35,763 |
| Sep 18, 2026 | 40.60 | 40.66 | 40.55 | 40.59 | -0.78% | 12,459 |
| Sep 17, 2026 | 41.23 | 41.23 | 40.91 | 40.91 | +0.03% | 33,629 |
| Sep 16, 2026 | 41.34 | 41.40 | 40.82 | 40.90 | -1.33% | 16,876 |
| Sep 15, 2026 | 41.48 | 41.63 | 41.43 | 41.45 | -0.47% | 17,884 |
| Sep 14, 2026 | 41.82 | 41.82 | 41.56 | 41.64 | +0.22% | 9,299 |
| Sep 11, 2026 | 41.60 | 41.60 | 41.42 | 41.55 | +0.11% | 18,466 |
| Sep 9, 2026 | 41.85 | 41.85 | 41.49 | 41.51 | -0.79% | 21,503 |
| Sep 8, 2026 | 42.20 | 42.20 | 41.84 | 41.84 | -1.37% | 31,786 |
| Sep 4, 2026 | 42.35 | 42.54 | 42.34 | 42.42 | -0.65% | 23,901 |
| Sep 3, 2026 | 42.48 | 42.74 | 42.40 | 42.70 | +0.87% | 23,666 |
| Sep 2, 2026 | 42.19 | 42.58 | 42.19 | 42.33 | +0.12% | 19,296 |
| Aug 31, 2026 | 42.27 | 42.31 | 42.20 | 42.28 | -0.42% | 22,161 |
| Aug 28, 2026 | 42.39 | 42.49 | 42.36 | 42.46 | +0.40% | 17,709 |
| Aug 27, 2026 | 42.31 | 42.48 | 42.17 | 42.29 | -0.54% | 10,199 |
| Aug 26, 2026 | 42.58 | 42.62 | 42.49 | 42.52 | -0.05% | 16,790 |
| Aug 25, 2026 | 42.40 | 42.59 | 42.40 | 42.54 | -0.26% | 14,850 |
| Aug 24, 2026 | 42.51 | 42.66 | 42.44 | 42.65 | +0.44% | 14,998 |
| Aug 21, 2026 | 42.47 | 42.57 | 42.41 | 42.47 | +0.81% | 21,765 |
| Aug 20, 2026 | 42.40 | 42.47 | 42.13 | 42.13 | -0.46% | 21,979 |
| Aug 19, 2026 | 42.19 | 42.67 | 42.19 | 42.32 | +1.05% | 21,660 |
| Aug 18, 2026 | 42.05 | 42.16 | 41.88 | 41.88 | -0.03% | 18,413 |
| Aug 17, 2026 | 42.03 | 42.14 | 41.89 | 41.89 | -0.72% | 19,314 |
| Aug 14, 2026 | 42.11 | 42.21 | 42.10 | 42.20 | +0.29% | 30,993 |
| Aug 13, 2026 | 41.92 | 42.11 | 41.85 | 42.08 | +0.49% | 23,005 |
| Aug 12, 2026 | 41.71 | 41.96 | 41.68 | 41.87 | +0.27% | 15,415 |
| Aug 11, 2026 | 41.92 | 41.94 | 41.68 | 41.76 | +0.19% | 26,338 |
| Aug 10, 2026 | 41.65 | 41.69 | 41.56 | 41.68 | +0.42% | 15,117 |
| Aug 7, 2026 | 41.32 | 41.54 | 41.27 | 41.51 | +0.29% | 11,474 |
| Aug 6, 2026 | 41.66 | 41.85 | 41.36 | 41.39 | -0.36% | 16,040 |
| Aug 5, 2026 | 41.66 | 41.68 | 41.44 | 41.54 | +0.02% | 22,360 |
| Aug 4, 2026 | 40.89 | 41.54 | 40.89 | 41.53 | +1.11% | 26,465 |
| Aug 3, 2026 | 41.13 | 41.26 | 40.90 | 41.08 | +0.50% | 37,182 |
| Jul 31, 2026 | 40.73 | 40.98 | 40.57 | 40.87 | -0.00% | 13,992 |
| Jul 30, 2026 | 41.22 | 41.22 | 40.40 | 40.87 | -1.00% | 16,160 |
| Jul 29, 2026 | 41.52 | 41.62 | 41.23 | 41.28 | -0.86% | 23,082 |
| Jul 28, 2026 | 41.18 | 41.64 | 41.18 | 41.64 | +1.71% | 25,747 |
| Jul 27, 2026 | 40.98 | 41.01 | 40.90 | 40.94 | +0.75% | 13,484 |
| Jul 24, 2026 | 40.52 | 40.77 | 40.51 | 40.64 | +1.51% | 18,752 |
| Jul 23, 2026 | 40.00 | 40.19 | 39.92 | 40.03 | -0.46% | 12,596 |
| Jul 22, 2026 | 40.40 | 40.44 | 40.13 | 40.22 | +0.02% | 23,102 |
| Jul 21, 2026 | 40.10 | 40.23 | 40.00 | 40.21 | +0.03% | 20,693 |
| Jul 20, 2026 | 40.34 | 40.37 | 40.17 | 40.20 | -0.52% | 15,525 |
| Jul 17, 2026 | 40.66 | 40.67 | 40.32 | 40.41 | -0.26% | 18,864 |
| Jul 16, 2026 | 40.10 | 40.57 | 40.10 | 40.52 | +1.27% | 13,052 |
| Jul 15, 2026 | 40.06 | 40.31 | 40.00 | 40.01 | +0.02% | 27,162 |
| Jul 14, 2026 | 40.24 | 40.27 | 39.93 | 40.00 | -0.78% | 19,759 |
| Jul 13, 2026 | 40.38 | 40.39 | 40.27 | 40.32 | +0.45% | 17,002 |
| Jul 10, 2026 | 40.15 | 40.22 | 40.11 | 40.13 | +0.34% | 12,043 |
| Jul 9, 2026 | 39.91 | 40.17 | 39.91 | 40.00 | +0.30% | 16,322 |
| Jul 8, 2026 | 40.30 | 40.30 | 39.86 | 39.88 | -1.24% | 21,599 |
| Jul 7, 2026 | 40.55 | 40.55 | 40.33 | 40.38 | +0.66% | 13,395 |
| Jul 6, 2026 | 40.10 | 40.17 | 39.90 | 40.12 | -0.20% | 11,885 |
| Jul 2, 2026 | 39.94 | 40.20 | 39.94 | 40.20 | +1.09% | 20,764 |
| Jul 1, 2026 | 39.59 | 39.98 | 39.55 | 39.77 | +0.82% | 20,976 |
| Jun 30, 2026 | 39.53 | 39.55 | 39.40 | 39.44 | -0.55% | 16,750 |
| Jun 29, 2026 | 39.91 | 39.94 | 39.59 | 39.66 | -0.39% | 20,758 |
| Jun 26, 2026 | 39.47 | 39.90 | 39.47 | 39.81 | +0.69% | 26,753 |
| Jun 25, 2026 | 39.44 | 39.95 | 39.44 | 39.54 | +0.53% | 19,792 |
| Jun 24, 2026 | 39.17 | 39.42 | 39.17 | 39.33 | +0.67% | 23,335 |
| Jun 23, 2026 | 39.09 | 39.19 | 39.05 | 39.07 | +0.31% | 43,407 |
| Jun 22, 2026 | 38.95 | 39.13 | 38.88 | 38.95 | -0.13% | 34,832 |
| Jun 18, 2026 | 39.50 | 39.50 | 38.97 | 39.00 | -0.76% | 22,105 |
| Jun 17, 2026 | 39.94 | 40.03 | 39.30 | 39.30 | -1.67% | 16,683 |
| Jun 16, 2026 | 39.95 | 40.06 | 39.91 | 39.97 | +0.18% | 15,683 |
| Jun 15, 2026 | 40.15 | 40.17 | 39.90 | 39.90 | -0.56% | 31,263 |
| Jun 12, 2026 | 39.97 | 40.19 | 39.89 | 40.12 | +0.70% | 80,971 |
| Jun 11, 2026 | 39.53 | 39.98 | 39.49 | 39.84 | +1.04% | 9,907 |
| Jun 10, 2026 | 39.69 | 39.87 | 39.40 | 39.43 | -0.62% | 8,528 |
| Jun 9, 2026 | 39.76 | 39.76 | 39.33 | 39.68 | +0.88% | 23,731 |
| Jun 8, 2026 | 39.35 | 39.51 | 39.33 | 39.33 | -0.35% | 12,334 |
| Jun 5, 2026 | 39.58 | 39.60 | 39.43 | 39.47 | -0.04% | 12,961 |
| Jun 4, 2026 | 39.15 | 39.57 | 39.15 | 39.48 | +1.39% | 19,512 |
| Jun 3, 2026 | 38.90 | 39.02 | 38.89 | 38.94 | -0.17% | 8,404 |
| Jun 2, 2026 | 38.95 | 39.09 | 38.91 | 39.01 | -0.03% | 11,004 |
| Jun 1, 2026 | 38.80 | 39.07 | 38.73 | 39.02 | +0.27% | 18,514 |
| May 29, 2026 | 38.95 | 39.11 | 38.91 | 38.91 | -0.30% | 11,523 |
| May 28, 2026 | 38.85 | 39.18 | 38.85 | 39.03 | +0.10% | 18,547 |
| May 27, 2026 | 39.17 | 39.23 | 38.98 | 38.99 | -0.22% | 15,211 |
| May 26, 2026 | 38.94 | 39.11 | 38.94 | 39.08 | +0.36% | 28,002 |
| May 22, 2026 | 38.87 | 38.98 | 38.79 | 38.94 | +0.58% | 12,770 |
| May 21, 2026 | 38.46 | 38.76 | 38.23 | 38.71 | +0.39% | 15,870 |
| May 20, 2026 | 38.33 | 38.61 | 38.15 | 38.56 | +0.68% | 21,107 |
| May 19, 2026 | 38.39 | 38.49 | 38.13 | 38.30 | -0.31% | 22,787 |
| May 18, 2026 | 38.06 | 38.48 | 38.06 | 38.42 | +0.92% | 28,387 |
| May 15, 2026 | 38.30 | 38.30 | 38.04 | 38.07 | -1.00% | 19,277 |
| May 14, 2026 | 38.33 | 38.61 | 38.33 | 38.45 | +0.48% | 23,993 |
| May 13, 2026 | 38.33 | 38.40 | 38.27 | 38.27 | -0.66% | 8,661 |
| May 12, 2026 | 38.38 | 38.56 | 38.14 | 38.52 | +0.30% | 27,004 |
| May 11, 2026 | 38.75 | 38.75 | 38.41 | 38.41 | -0.57% | 11,564 |
| May 8, 2026 | 38.73 | 38.79 | 38.60 | 38.63 | +0.05% | 14,704 |
| May 7, 2026 | 38.80 | 39.02 | 38.57 | 38.61 | -0.67% | 14,806 |
| May 6, 2026 | 38.75 | 39.06 | 38.75 | 38.87 | +1.01% | 13,471 |
| May 5, 2026 | 38.42 | 38.65 | 38.25 | 38.48 | +0.49% | 44,737 |
| May 4, 2026 | 38.51 | 38.62 | 38.25 | 38.29 | -1.07% | 9,984 |
| May 1, 2026 | 39.02 | 39.08 | 38.71 | 38.71 | -0.68% | 23,654 |
| Apr 30, 2026 | 38.54 | 38.98 | 38.54 | 38.97 | +1.27% | 18,775 |
| Apr 29, 2026 | 38.48 | 38.53 | 38.38 | 38.48 | +0.00% | 20,083 |
| Apr 28, 2026 | 38.57 | 38.57 | 38.41 | 38.48 | -0.05% | 15,249 |
| Apr 27, 2026 | 38.40 | 38.67 | 38.40 | 38.50 | +0.13% | 20,830 |
| Apr 24, 2026 | 38.57 | 38.59 | 38.39 | 38.45 | -1.03% | 23,285 |
| Apr 23, 2026 | 38.72 | 38.92 | 38.68 | 38.85 | +0.36% | 21,151 |
| Apr 22, 2026 | 38.99 | 38.99 | 38.68 | 38.71 | -0.57% | 20,595 |
| Apr 21, 2026 | 39.18 | 39.33 | 38.89 | 38.93 | -0.10% | 24,162 |
| Apr 20, 2026 | 38.88 | 39.13 | 38.88 | 38.97 | -0.08% | 14,718 |
| Apr 17, 2026 | 38.70 | 39.21 | 38.70 | 39.00 | +1.25% | 11,549 |
| Apr 16, 2026 | 38.36 | 38.61 | 38.36 | 38.52 | +0.21% | 18,015 |
| Apr 15, 2026 | 38.61 | 38.61 | 38.30 | 38.44 | +0.00% | 19,462 |
| Apr 14, 2026 | 38.39 | 38.55 | 38.39 | 38.44 | +0.06% | 23,200 |
| Apr 13, 2026 | 37.87 | 38.42 | 37.87 | 38.42 | +1.17% | 11,791 |
| Apr 10, 2026 | 38.25 | 38.25 | 37.96 | 37.97 | -0.97% | 9,699 |
| Apr 9, 2026 | 38.13 | 38.38 | 38.09 | 38.34 | +0.26% | 40,483 |
| Apr 8, 2026 | 38.16 | 38.26 | 38.09 | 38.24 | +2.11% | 9,259 |
| Apr 7, 2026 | 37.42 | 37.58 | 37.32 | 37.45 | +0.11% | 16,574 |
| Apr 6, 2026 | 37.31 | 37.43 | 37.26 | 37.41 | +0.29% | 22,808 |
| Apr 2, 2026 | 36.98 | 37.46 | 36.98 | 37.30 | +0.30% | 41,654 |
| Apr 1, 2026 | 37.16 | 37.37 | 37.15 | 37.19 | +0.46% | 14,353 |
| Mar 31, 2026 | 36.66 | 37.14 | 36.51 | 37.02 | +1.87% | 19,850 |
| Mar 30, 2026 | 36.49 | 36.63 | 36.19 | 36.34 | -0.52% | 12,836 |
| Mar 27, 2026 | 36.82 | 37.03 | 36.53 | 36.53 | -1.03% | 16,696 |
| Mar 26, 2026 | 36.93 | 37.25 | 36.91 | 36.91 | -0.75% | 105,713 |
| Mar 25, 2026 | 37.26 | 37.26 | 37.03 | 37.19 | +0.75% | 16,249 |
| Mar 24, 2026 | 36.60 | 37.14 | 36.58 | 36.91 | +0.27% | 37,503 |
| Mar 23, 2026 | 37.07 | 37.19 | 36.80 | 36.81 | +1.07% | 20,152 |
| Mar 20, 2026 | 36.69 | 36.69 | 36.40 | 36.42 | -0.90% | 24,453 |
| Mar 19, 2026 | 36.49 | 36.88 | 36.49 | 36.75 | -0.14% | 17,503 |
| Mar 18, 2026 | 37.00 | 37.12 | 36.80 | 36.80 | -1.42% | 19,454 |
| Mar 17, 2026 | 37.36 | 37.53 | 37.32 | 37.33 | +0.70% | 45,971 |
| Mar 16, 2026 | 37.19 | 37.29 | 37.07 | 37.07 | +0.49% | 33,203 |
| Mar 13, 2026 | 37.38 | 37.38 | 36.88 | 36.89 | -0.35% | 37,378 |
| Mar 12, 2026 | 37.23 | 37.30 | 37.02 | 37.02 | -1.44% | 712,624 |
| Mar 11, 2026 | 37.58 | 37.58 | 37.33 | 37.56 | -0.19% | 14,928 |
| Mar 10, 2026 | 38.01 | 38.01 | 37.56 | 37.63 | -0.45% | 24,999 |
| Mar 9, 2026 | 37.44 | 37.88 | 36.93 | 37.80 | -0.03% | 28,168 |
| Mar 6, 2026 | 37.50 | 37.88 | 37.41 | 37.81 | -1.24% | 35,386 |
| Mar 5, 2026 | 38.54 | 38.62 | 38.23 | 38.28 | -1.25% | 13,972 |
| Mar 4, 2026 | 38.80 | 38.87 | 38.58 | 38.77 | +0.18% | 27,881 |
| Mar 3, 2026 | 38.51 | 38.92 | 38.17 | 38.70 | -1.25% | 27,485 |
| Mar 2, 2026 | 38.84 | 39.37 | 38.84 | 39.19 | -0.01% | 27,854 |
| Feb 27, 2026 | 38.91 | 39.23 | 38.88 | 39.20 | +0.07% | 21,924 |
| Feb 26, 2026 | 38.91 | 39.23 | 38.91 | 39.17 | +0.77% | 20,127 |
| Feb 25, 2026 | 38.90 | 38.94 | 38.64 | 38.87 | +0.34% | 24,057 |
| Feb 24, 2026 | 38.52 | 38.88 | 38.52 | 38.74 | +0.43% | 35,588 |
| Feb 23, 2026 | 38.86 | 38.92 | 38.45 | 38.57 | -1.09% | 24,743 |
| Feb 20, 2026 | 39.01 | 39.01 | 38.70 | 39.00 | +0.34% | 18,875 |
| Feb 19, 2026 | 38.75 | 38.87 | 38.68 | 38.87 | -0.36% | 24,985 |
| Feb 18, 2026 | 38.75 | 39.12 | 38.75 | 39.01 | +0.73% | 26,682 |
| Feb 17, 2026 | 38.78 | 38.92 | 38.56 | 38.73 | -0.10% | 25,679 |
| Feb 13, 2026 | 38.51 | 38.93 | 38.51 | 38.77 | +0.78% | 18,831 |
| Feb 12, 2026 | 39.19 | 39.25 | 38.46 | 38.47 | -2.00% | 27,466 |
| Feb 11, 2026 | 39.51 | 39.51 | 39.14 | 39.25 | +0.08% | 20,948 |
| Feb 10, 2026 | 39.29 | 39.38 | 39.16 | 39.22 | +0.05% | 34,219 |
| Feb 9, 2026 | 39.33 | 39.36 | 39.12 | 39.20 | -0.56% | 10,392 |
| Feb 6, 2026 | 39.15 | 39.46 | 39.10 | 39.42 | +1.94% | 21,458 |
| Feb 5, 2026 | 38.54 | 38.78 | 38.49 | 38.67 | -0.21% | 22,970 |
| Feb 4, 2026 | 38.53 | 38.88 | 38.53 | 38.75 | +0.81% | 27,672 |
| Feb 3, 2026 | 38.43 | 38.69 | 38.16 | 38.44 | +0.03% | 26,206 |
| Feb 2, 2026 | 38.16 | 38.43 | 38.16 | 38.43 | +0.68% | 30,161 |
| Jan 30, 2026 | 38.13 | 38.21 | 37.92 | 38.17 | +0.05% | 10,672 |
| Jan 29, 2026 | 38.19 | 38.24 | 37.95 | 38.15 | +0.47% | 27,959 |
| Jan 28, 2026 | 38.15 | 38.15 | 37.89 | 37.97 | -0.60% | 56,070 |
| Jan 27, 2026 | 38.25 | 38.25 | 38.09 | 38.20 | -0.10% | 16,770 |
| Jan 26, 2026 | 38.16 | 38.35 | 38.08 | 38.24 | +0.34% | 100,527 |
| Jan 23, 2026 | 38.22 | 38.23 | 38.04 | 38.11 | -0.54% | 28,603 |
| Jan 22, 2026 | 38.31 | 38.41 | 38.16 | 38.32 | +0.52% | 19,892 |
| Jan 21, 2026 | 37.76 | 38.23 | 37.76 | 38.12 | +1.60% | 39,952 |
| Jan 20, 2026 | 37.66 | 37.90 | 37.47 | 37.52 | -1.35% | 34,116 |
| Jan 16, 2026 | 38.31 | 38.31 | 38.01 | 38.03 | -0.51% | 46,493 |
| Jan 15, 2026 | 38.09 | 38.24 | 38.00 | 38.23 | +0.55% | 30,004 |
| Jan 14, 2026 | 37.67 | 38.05 | 37.67 | 38.02 | +0.64% | 19,109 |
| Jan 13, 2026 | 37.90 | 37.90 | 37.65 | 37.78 | -0.21% | 19,121 |
| Jan 12, 2026 | 37.76 | 37.86 | 37.69 | 37.86 | -0.08% | 51,180 |
| Jan 9, 2026 | 37.96 | 38.11 | 37.87 | 37.89 | +0.00% | 22,264 |
| Jan 8, 2026 | 37.38 | 37.91 | 37.38 | 37.89 | +1.26% | 30,072 |
| Jan 7, 2026 | 37.67 | 37.67 | 37.34 | 37.42 | -1.01% | 20,631 |
| Jan 6, 2026 | 37.36 | 37.83 | 37.36 | 37.80 | +1.04% | 23,101 |
| Jan 5, 2026 | 37.11 | 37.53 | 37.08 | 37.41 | +1.44% | 24,376 |
| Jan 2, 2026 | 36.60 | 36.94 | 36.43 | 36.88 | +0.90% | 39,310 |
| Dec 31, 2025 | 36.85 | 36.90 | 36.51 | 36.55 | -0.76% | 11,068 |
| Dec 30, 2025 | 36.87 | 36.89 | 36.79 | 36.83 | -0.49% | 35,038 |
| Dec 29, 2025 | 37.13 | 37.13 | 36.98 | 37.01 | -0.43% | 10,571 |
| Dec 26, 2025 | 37.16 | 37.17 | 37.04 | 37.17 | +0.19% | 30,937 |
| Dec 24, 2025 | 36.94 | 37.21 | 36.94 | 37.10 | +0.57% | 27,146 |
| Dec 23, 2025 | 36.84 | 36.94 | 36.84 | 36.89 | -0.05% | 29,920 |
| Dec 22, 2025 | 36.73 | 36.92 | 36.68 | 36.91 | +1.01% | 11,467 |
| Dec 19, 2025 | 36.37 | 36.62 | 36.37 | 36.54 | +0.36% | 30,079 |
| Dec 18, 2025 | 36.45 | 36.63 | 36.34 | 36.41 | +0.19% | 24,603 |
| Dec 17, 2025 | 36.47 | 36.53 | 36.34 | 36.34 | -0.03% | 16,100 |
| Dec 16, 2025 | 36.72 | 36.72 | 36.23 | 36.35 | -1.14% | 24,313 |
| Dec 15, 2025 | 36.79 | 36.81 | 36.64 | 36.77 | +0.23% | 35,579 |
| Dec 12, 2025 | 36.79 | 36.81 | 36.60 | 36.68 | -0.26% | 29,458 |
| Dec 11, 2025 | 36.38 | 36.80 | 36.38 | 36.78 | +1.16% | 27,522 |
| Dec 10, 2025 | 35.87 | 36.43 | 35.87 | 36.36 | +1.45% | 20,213 |
| Dec 9, 2025 | 35.87 | 36.08 | 35.79 | 35.84 | +0.00% | 24,764 |
| Dec 8, 2025 | 36.04 | 36.04 | 35.82 | 35.84 | -0.33% | 19,826 |
| Dec 5, 2025 | 36.03 | 36.07 | 35.96 | 35.96 | +0.08% | 19,197 |
| Dec 4, 2025 | 35.99 | 35.99 | 35.85 | 35.93 | +0.06% | 23,863 |
| Dec 3, 2025 | 35.63 | 35.93 | 35.63 | 35.91 | +0.97% | 32,717 |
| Dec 2, 2025 | 35.48 | 35.62 | 35.48 | 35.57 | -0.29% | 26,309 |
| Dec 1, 2025 | 35.74 | 35.95 | 35.67 | 35.67 | -0.63% | 9,496 |
| Nov 28, 2025 | 35.74 | 35.97 | 35.74 | 35.90 | +0.36% | 18,441 |
| Nov 26, 2025 | 35.65 | 35.87 | 35.65 | 35.77 | +0.45% | 24,554 |
| Nov 25, 2025 | 35.12 | 35.63 | 35.12 | 35.61 | +1.47% | 31,813 |
| Nov 24, 2025 | 34.89 | 35.17 | 34.89 | 35.09 | +0.57% | 26,226 |
| Nov 21, 2025 | 34.50 | 35.09 | 34.50 | 34.89 | +1.98% | 24,198 |
| Nov 20, 2025 | 34.85 | 34.85 | 34.22 | 34.22 | -0.91% | 28,900 |
| Nov 19, 2025 | 34.56 | 34.68 | 34.43 | 34.53 | -0.23% | 19,869 |
| Nov 18, 2025 | 34.43 | 34.70 | 34.36 | 34.61 | +0.21% | 30,348 |
| Nov 17, 2025 | 34.97 | 35.07 | 34.48 | 34.54 | -1.21% | 32,903 |
| Nov 14, 2025 | 34.93 | 35.17 | 34.87 | 34.96 | -0.31% | 19,881 |
| Nov 13, 2025 | 35.22 | 35.39 | 35.06 | 35.07 | -0.56% | 26,729 |
| Nov 12, 2025 | 35.39 | 35.41 | 35.26 | 35.26 | +0.18% | 31,049 |
| Nov 11, 2025 | 34.95 | 35.26 | 34.92 | 35.20 | +0.92% | 32,023 |
| Nov 10, 2025 | 34.89 | 34.95 | 34.57 | 34.88 | +0.39% | 29,810 |
| Nov 7, 2025 | 34.41 | 34.74 | 34.39 | 34.74 | +0.71% | 25,030 |
| Nov 6, 2025 | 34.83 | 34.83 | 34.44 | 34.50 | -0.33% | 39,864 |
| Nov 5, 2025 | 34.49 | 34.70 | 34.41 | 34.62 | +0.56% | 14,418 |
| Nov 4, 2025 | 34.32 | 34.56 | 34.32 | 34.42 | -0.26% | 25,528 |
| Nov 3, 2025 | 34.40 | 34.52 | 34.20 | 34.51 | -0.38% | 10,707 |
| Oct 31, 2025 | 34.58 | 34.64 | 34.44 | 34.64 | +0.55% | 29,740 |
| Oct 30, 2025 | 34.56 | 34.77 | 34.45 | 34.45 | -0.49% | 14,987 |
Daily open, high, low, close and volume for Brandes U.S. Value ETF (BUSA). Showing 249 trading days. Unadjusted prices.