Skip to main content

Brandes U.S. Value ETF (NY: BUSA )

31.79 -0.21 (-0.66%)
Official Closing Price Updated: 6:30 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 32.18 32.18 31.69 31.79 25,018 -0.21(-0.66%)
Mar 12, 2025 31.98 32.15 31.82 32.00 19,090 -0.17(-0.54%)
Mar 11, 2025 32.30 32.42 32.03 32.17 43,089 -0.39(-1.18%)
Mar 10, 2025 32.92 32.98 32.43 32.56 12,715 -0.45(-1.36%)
Mar 07, 2025 32.79 33.06 32.61 33.01 23,285 +0.31(+0.95%)
Mar 06, 2025 32.67 32.80 32.48 32.70 23,279 -0.18(-0.55%)
Mar 05, 2025 32.76 32.93 32.48 32.88 18,396 +0.32(+0.98%)
Mar 04, 2025 32.81 32.86 32.53 32.56 24,622 -0.70(-2.10%)
Mar 03, 2025 33.68 33.69 33.12 33.26 17,699 -0.29(-0.86%)
Feb 28, 2025 33.21 33.55 33.08 33.55 19,008 +0.42(+1.28%)
Feb 27, 2025 33.37 33.41 33.13 33.13 12,808 -0.04(-0.12%)
Feb 26, 2025 33.36 33.40 33.17 33.17 26,989 -0.16(-0.49%)
Feb 25, 2025 33.30 33.43 33.15 33.33 25,663 +0.06(+0.18%)
Feb 24, 2025 33.32 33.39 33.27 33.27 24,406 +0.06(+0.18%)
Feb 21, 2025 33.42 33.46 33.15 33.21 27,591 -0.30(-0.90%)
Feb 20, 2025 33.50 33.51 33.37 33.51 35,347 -0.07(-0.21%)
Feb 19, 2025 33.56 33.61 33.50 33.58 21,354 +0.02(+0.07%)
Feb 18, 2025 33.46 33.56 33.46 33.56 13,357 +0.24(+0.72%)
Feb 14, 2025 33.41 33.45 33.32 33.32 16,344 +0.01(+0.02%)
Feb 13, 2025 33.13 33.31 33.09 33.31 27,194 +0.29(+0.88%)
Feb 12, 2025 33.02 33.10 33.01 33.02 16,743 -0.15(-0.44%)
Feb 11, 2025 32.89 33.22 32.89 33.17 829,970 +0.12(+0.36%)
Feb 10, 2025 33.22 33.22 32.97 33.05 22,526 -0.01(-0.03%)
Feb 07, 2025 33.22 33.22 33.03 33.06 17,847 -0.19(-0.58%)
Feb 06, 2025 33.38 33.38 33.03 33.25 52,202 +0.16(+0.48%)
Feb 05, 2025 32.97 33.13 32.95 33.09 23,478 +0.11(+0.33%)
Feb 04, 2025 32.90 33.14 32.89 32.98 66,427 +0.02(+0.06%)
Feb 03, 2025 32.69 33.08 32.57 32.96 23,787 -0.20(-0.61%)
Jan 31, 2025 33.51 33.51 33.09 33.16 19,976 -0.25(-0.74%)
Jan 30, 2025 33.37 33.50 33.29 33.41 29,264 +0.23(+0.70%)
Jan 29, 2025 33.39 33.41 33.18 33.18 27,060 -0.04(-0.12%)
Jan 28, 2025 33.47 33.49 33.16 33.22 18,254 -0.25(-0.74%)
Jan 27, 2025 33.10 33.57 33.10 33.47 19,033 +0.13(+0.39%)
Jan 24, 2025 33.18 33.40 33.18 33.34 57,108 +0.10(+0.30%)
Jan 23, 2025 33.12 33.31 33.08 33.24 28,784 +0.09(+0.27%)
Jan 22, 2025 33.33 33.33 33.11 33.15 35,746 -0.20(-0.60%)
Jan 21, 2025 33.25 33.39 33.25 33.35 32,005 +0.30(+0.91%)
Jan 17, 2025 33.00 33.08 32.95 33.05 17,578 +0.24(+0.73%)
Jan 16, 2025 32.60 32.81 32.60 32.81 25,457 +0.14(+0.43%)
Jan 15, 2025 32.64 32.70 32.48 32.67 404,026 +0.52(+1.62%)
Jan 14, 2025 31.99 32.15 31.88 32.15 60,091 +0.30(+0.94%)
Jan 13, 2025 31.46 31.85 31.46 31.85 25,848 +0.29(+0.93%)
Jan 10, 2025 31.59 31.70 31.54 31.56 20,448 -0.40(-1.26%)
Jan 08, 2025 31.75 31.96 31.75 31.96 31,726 -0.06(-0.19%)
Jan 07, 2025 32.03 32.20 31.89 32.02 24,499 +0.12(+0.38%)
Jan 06, 2025 31.98 32.19 31.84 31.90 17,401 +0.12(+0.38%)
Jan 03, 2025 31.68 31.78 31.56 31.78 18,563 +0.25(+0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.