Dark

BSMC
Brandes U.S. Small-Mid Cap Value ETF
stock BATS ETF

At Close

Oct 2, 2026 3:30:21 PM EDT

38.03USD-0.119%(-0.05)8,756

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-38.08)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

38.14USD+0.289%(+0.11)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	38.230000	38.2300	38.020000	38.1400	+0.170%	8,756	0.000%
2026-10-01	37.780000	39.5800	36.445000	38.0752	+0.966%	20,999	+0.170%
2026-09-30	37.980000	37.9800	37.709100	37.7108	-0.564%	15,122	+1.138%
2026-09-29	38.180000	38.1800	37.720000	37.9248	-0.915%	11,625	+0.567%
2026-09-28	38.050000	38.3800	38.050000	38.2750	-0.116%	9,331	-0.353%
2026-09-25	38.290000	38.4000	38.110000	38.3195	+0.315%	11,627	-0.468%
2026-09-24	38.460000	38.4600	38.140000	38.1992	-0.936%	6,216	-0.155%
2026-09-23	38.810000	38.8100	38.558051	38.5602	-0.874%	9,314	-1.090%
2026-09-22	38.790000	38.9587	38.790000	38.9000	+0.421%	6,884	-1.954%
2026-09-21	38.800000	38.8200	38.500000	38.7369	+0.199%	13,989	-1.541%
2026-09-18	38.890000	38.9000	38.620000	38.6600	-0.974%	11,214	-1.345%
2026-09-17	39.390000	39.3900	39.040400	39.0404	-0.120%	10,941	-2.306%
2026-09-16	39.460000	39.5300	38.950000	39.0875	-0.644%	7,812	-2.424%
2026-09-15	39.270000	39.4000	39.250000	39.3407	-0.059%	11,724	-3.052%
2026-09-14	39.330000	39.5499	39.310000	39.3639	+0.202%	5,608	-3.109%
2026-09-11	39.370000	39.3700	39.170000	39.2847	+0.722%	13,818	-2.914%
2026-09-10	39.050000	39.1100	38.980000	39.0032	-0.846%	16,985	-2.213%
2026-09-09	39.529800	39.5419	39.336000	39.3360	-1.208%	10,895	-3.040%
2026-09-08	40.280000	40.2800	39.816900	39.8169	-1.552%	7,407	-4.212%
2026-09-04	40.350000	40.5250	40.304900	40.4447	-0.272%	9,745	-5.698%
2026-09-03	40.740000	40.7400	40.380000	40.5550	-0.074%	15,568	-5.955%
2026-09-02	40.650000	40.7699	40.585000	40.5850	+1.035%	6,450	-6.024%
2026-09-01	40.430000	40.5100	40.130100	40.1692	-0.902%	11,529	-5.052%
2026-08-31	40.464900	40.5788	40.440000	40.5350	-0.343%	9,820	-5.908%
2026-08-28	40.690000	40.7910	40.630000	40.6746	-0.033%	8,941	-6.231%
2026-08-27	40.550000	40.7700	40.450100	40.6881	+0.071%	6,607	-6.263%
2026-08-26	40.780000	40.7800	40.540000	40.6592	+0.153%	8,813	-6.196%
2026-08-25	40.450000	40.6316	40.390100	40.5972	-0.081%	7,092	-6.053%
2026-08-24	40.830000	40.8300	40.518400	40.6300	-0.181%	9,514	-6.128%
2026-08-21	40.530000	40.7037	40.510000	40.7037	+0.880%	8,449	-6.298%
2026-08-20	40.420000	40.5000	40.340000	40.3488	-0.793%	9,237	-5.474%
2026-08-19	40.610000	40.9400	40.610000	40.6714	+0.715%	11,185	-6.224%
2026-08-18	40.590000	40.6199	40.382600	40.3826	-0.220%	8,720	-5.553%
2026-08-17	40.630000	40.6600	40.471500	40.4715	-1.144%	7,993	-5.761%
2026-08-14	40.960000	41.0000	40.880000	40.9400	+0.125%	7,053	-6.839%
2026-08-13	40.970000	40.9700	40.720000	40.8889	+0.514%	11,003	-6.723%
2026-08-12	40.720000	40.7200	40.530000	40.6799	-0.069%	29,589	-6.244%
2026-08-11	40.580000	40.7900	40.580000	40.7080	+0.542%	8,262	-6.308%
2026-08-10	40.600000	40.6000	40.450000	40.4886	-0.636%	10,271	-5.801%
2026-08-07	40.730000	40.7800	40.676200	40.7479	-0.049%	6,100	-6.400%
2026-08-06	41.010000	41.0550	40.768000	40.7680	-1.254%	10,577	-6.446%
2026-08-05	41.440000	41.4600	41.165000	41.2857	-0.134%	14,648	-7.619%
2026-08-04	40.699871	41.3500	40.699871	41.3409	+1.715%	17,536	-7.743%
2026-08-03	40.410000	40.8099	40.410000	40.6440	+1.163%	11,164	-6.161%
2026-07-31	39.740000	40.2200	39.740000	40.1769	-0.001%	11,588	-5.070%
2026-07-30	40.530000	40.5300	39.850000	40.1775	-1.016%	6,268	-5.071%
2026-07-29	40.640000	40.8700	40.565000	40.5900	-0.400%	20,353	-6.036%
2026-07-28	40.810000	40.9100	40.630000	40.7529	+1.352%	7,516	-6.412%
2026-07-27	39.940000	40.2700	39.940000	40.2093	+0.957%	10,911	-5.146%
2026-07-24	39.620000	39.9000	39.620000	39.8282	+1.531%	8,062	-4.239%
2026-07-23	39.610000	39.6100	39.150000	39.2275	-1.264%	11,432	-2.772%
2026-07-22	39.770000	39.9400	39.690000	39.7295	+0.061%	9,687	-4.001%
2026-07-21	39.760000	39.7600	39.680000	39.7052	-0.246%	11,404	-3.942%
2026-07-20	39.740000	39.9300	39.700000	39.8030	-0.480%	10,172	-4.178%
2026-07-17	40.285000	40.2850	39.940000	39.9950	-0.578%	10,845	-4.638%
2026-07-16	40.110000	40.2900	40.020000	40.2275	+1.777%	5,832	-5.189%
2026-07-15	39.500000	39.7700	39.442500	39.5252	+0.698%	7,324	-3.505%
2026-07-14	39.430000	39.4300	39.172500	39.2511	-0.630%	37,667	-2.831%
2026-07-13	39.630000	39.6650	39.400000	39.5000	+0.274%	11,564	-3.443%
2026-07-10	39.325000	39.4800	39.250000	39.3920	+0.648%	8,991	-3.178%
2026-07-09	38.820000	39.2080	38.780000	39.1384	+0.591%	11,475	-2.551%
2026-07-08	38.945000	39.0100	38.710000	38.9083	-1.256%	10,446	-1.975%
2026-07-07	39.700000	39.7000	39.350100	39.4034	-0.371%	16,139	-3.206%
2026-07-06	39.570000	39.6499	39.270000	39.5500	+0.304%	7,131	-3.565%
2026-07-02	39.535000	39.5350	39.250000	39.4300	+0.388%	11,970	-3.272%
2026-07-01	39.440000	39.6000	39.260000	39.2775	+0.826%	8,545	-2.896%
2026-06-30	38.680000	38.9900	38.680000	38.9557	+0.006%	8,142	-2.094%
2026-06-29	38.939900	39.0100	38.780000	38.9534	-0.400%	14,116	-2.088%
2026-06-26	38.540000	39.1100	38.540000	39.1100	+1.346%	17,806	-2.480%
2026-06-25	38.530000	38.9900	38.490100	38.5907	+0.444%	10,962	-1.168%
2026-06-24	37.980000	38.5910	37.980000	38.4200	+1.118%	7,796	-0.729%
2026-06-23	37.770000	38.1400	37.770000	37.9951	+0.450%	30,396	+0.381%
2026-06-22	37.850000	38.1200	37.710000	37.8248	-0.325%	18,294	+0.833%
2026-06-18	38.100000	38.1000	37.860100	37.9483	+0.224%	8,562	+0.505%
2026-06-17	38.700000	38.7000	37.814100	37.8634	-1.925%	8,932	+0.731%
2026-06-16	38.840000	38.8400	38.606600	38.6066	-0.614%	11,227	-1.209%
2026-06-15	39.135000	39.1500	38.845300	38.8453	-0.418%	19,475	-1.816%
2026-06-12	38.737768	39.0299	38.710000	39.0082	+0.889%	8,014	-2.226%
2026-06-11	38.280000	38.7700	38.170000	38.6644	+1.561%	8,485	-1.356%
2026-06-10	38.720000	38.7200	38.070100	38.0701	-1.108%	3,919	+0.184%
2026-06-09	38.280000	38.6600	38.090000	38.4966	+0.836%	21,469	-0.926%
2026-06-08	38.230000	38.3500	38.150000	38.1776	+0.499%	4,224	-0.098%
2026-06-05	38.270000	38.3001	37.988200	37.9882	-0.739%	9,764	+0.400%
2026-06-04	38.410000	38.4100	38.160000	38.2709	+1.099%	15,967	-0.342%
2026-06-03	38.100000	38.1000	37.780000	37.8550	-0.460%	9,288	+0.753%
2026-06-02	37.910000	38.0600	37.860000	38.0300	+0.429%	12,456	+0.289%
2026-06-01	37.780000	39.6500	37.620000	37.8677	+0.164%	12,903	+0.719%
2026-05-29	37.920000	37.9200	37.790000	37.8058	-0.143%	6,692	+0.884%
2026-05-28	37.900000	37.9800	37.860000	37.8600	-0.106%	8,262	+0.740%
2026-05-27	38.290400	38.3150	37.870000	37.9000	-0.464%	6,567	+0.633%
2026-05-26	38.100000	38.1000	37.968300	38.0766	+0.511%	10,103	+0.167%
2026-05-22	37.770000	37.9700	37.770000	37.8829	+0.637%	4,157	+0.679%
2026-05-21	37.430000	37.6800	37.330000	37.6432	-0.042%	28,939	+1.320%
2026-05-20	37.280000	37.7600	37.280000	37.6589	+1.430%	8,213	+1.278%
2026-05-19	37.060000	37.2709	37.060000	37.1280	-0.301%	9,613	+2.726%
2026-05-18	37.210000	37.2400	37.120000	37.2400	+1.407%	10,266	+2.417%
2026-05-15	36.960000	36.9600	36.723300	36.7233	-1.236%	12,891	+3.858%
2026-05-14	37.180100	37.3550	37.117100	37.1829	+0.188%	16,800	+2.574%
2026-05-13	37.220000	37.2400	36.970000	37.1133	-0.313%	6,694	+2.766%
2026-05-12	37.400000	37.4000	37.120000	37.2300	-0.814%	15,517	+2.444%
2026-05-11	38.070000	38.0700	37.535700	37.5357	-1.447%	6,830	+1.610%
2026-05-08	38.140000	38.1900	38.021000	38.0870	-0.250%	5,043	+0.139%
2026-05-07	38.350000	38.4100	38.102300	38.1825	-1.105%	7,008	-0.111%
2026-05-06	38.345000	38.6093	38.345000	38.6093	+1.922%	3,248	-1.216%
2026-05-05	37.660000	37.8812	37.660000	37.8812	+0.499%	15,054	+0.683%
2026-05-04	38.090000	38.0900	37.652600	37.6930	-1.373%	5,237	+1.186%
2026-05-01	38.200000	38.2499	38.100000	38.2176	-0.237%	18,257	-0.203%
2026-04-30	38.060000	38.3084	37.960000	38.3084	+1.185%	2,148	-0.440%
2026-04-29	38.088100	38.0881	37.695200	37.8599	-0.760%	12,456	+0.740%
2026-04-28	38.250000	38.2500	37.980000	38.1497	-0.533%	7,612	-0.025%
2026-04-27	38.450000	38.6500	38.340000	38.3543	+0.277%	10,458	-0.559%
2026-04-24	38.150000	38.2750	38.100000	38.2484	+0.654%	7,265	-0.283%
2026-04-23	38.090000	38.2100	37.860000	38.0000	-0.291%	10,346	+0.368%
2026-04-22	38.460000	38.4600	37.960000	38.1110	+0.164%	10,604	+0.076%
2026-04-21	38.710000	38.7100	38.048600	38.0486	-0.967%	10,090	+0.240%
2026-04-20	38.480000	38.4899	38.330000	38.4200	-0.005%	8,400	-0.729%
2026-04-17	38.130000	38.6900	38.100000	38.4220	+1.821%	11,962	-0.734%
2026-04-16	37.740000	37.7600	37.610000	37.7347	+0.508%	16,626	+1.074%
2026-04-15	37.720000	37.7200	37.410000	37.5439	-0.491%	11,671	+1.588%
2026-04-14	37.610000	37.8500	37.610000	37.7293	+0.491%	27,885	+1.089%
2026-04-13	37.110000	37.5450	37.060000	37.5450	+0.826%	14,141	+1.585%
2026-04-10	37.350000	37.4899	37.140000	37.2375	-0.328%	8,295	+2.424%
2026-04-09	37.100000	37.3950	36.950000	37.3600	+0.250%	19,634	+2.088%
2026-04-08	37.150000	37.4800	37.140000	37.2669	+2.325%	5,256	+2.343%
2026-04-07	36.270000	36.4799	36.270000	36.4200	-0.208%	9,941	+4.723%
2026-04-06	36.446300	36.5699	36.300600	36.4960	+0.314%	22,981	+4.505%
2026-04-02	36.083900	36.3819	36.083900	36.3819	+0.120%	30,371	+4.832%
2026-04-01	36.370000	36.6099	36.310000	36.3384	+0.452%	25,784	+4.958%
2026-03-31	35.840000	36.1748	35.710000	36.1748	+1.954%	11,472	+5.433%
2026-03-30	35.840000	35.8400	35.385000	35.4815	-0.528%	7,080	+7.493%
2026-03-27	35.830000	35.9301	35.620000	35.6700	-0.999%	5,253	+6.925%
2026-03-26	36.100000	36.5200	36.030000	36.0300	-0.826%	17,510	+5.856%
2026-03-25	36.440000	36.5000	36.230000	36.3300	+0.749%	12,680	+4.982%
2026-03-24	35.790000	36.4200	35.790000	36.0600	+0.474%	23,340	+5.768%
2026-03-23	35.690000	36.3250	35.690000	35.8900	+2.076%	12,473	+6.269%
2026-03-20	35.590000	35.5900	34.995000	35.1600	-1.182%	21,766	+8.476%
2026-03-19	35.400000	35.7150	35.350000	35.5806	-0.334%	9,216	+7.193%
2026-03-18	36.090000	36.0900	35.635000	35.7000	-1.599%	15,978	+6.835%
2026-03-17	36.330000	36.5150	36.181000	36.2800	+0.881%	17,362	+5.127%
2026-03-16	36.166000	36.1660	35.900000	35.9630	+0.850%	15,015	+6.053%
2026-03-13	35.990000	35.9900	35.650000	35.6600	-0.260%	19,413	+6.955%
2026-03-12	36.350000	36.3500	35.753000	35.7530	-2.314%	315,583	+6.676%
2026-03-11	36.600000	36.7500	36.440000	36.6000	-0.242%	14,322	+4.208%
2026-03-10	36.760000	37.2400	36.688700	36.6887	-0.948%	15,017	+3.956%
2026-03-09	36.700000	37.1699	36.130000	37.0400	+0.298%	16,410	+2.970%
2026-03-06	37.190000	37.1900	36.740000	36.9300	-1.730%	11,330	+3.276%
2026-03-05	37.810100	37.8101	37.370000	37.5800	-1.170%	10,800	+1.490%
2026-03-04	38.110000	38.1300	37.855000	38.0250	+0.436%	15,530	+0.302%
2026-03-03	37.900000	38.1200	37.380000	37.8600	-2.034%	15,418	+0.740%
2026-03-02	38.340000	38.7600	38.260000	38.6462	+0.094%	17,328	-1.310%
2026-02-27	38.330000	38.6800	38.220000	38.6100	+0.599%	13,579	-1.217%
2026-02-26	38.270000	38.4800	38.100000	38.3800	+0.287%	9,833	-0.625%
2026-02-25	38.480000	38.4800	38.021500	38.2700	-0.261%	22,758	-0.340%
2026-02-24	37.970000	38.4500	37.970000	38.3700	+0.656%	13,198	-0.599%
2026-02-23	38.240000	38.2400	37.830000	38.1200	-0.574%	12,273	+0.052%
2026-02-20	38.030000	38.4400	38.030000	38.3400	+0.524%	9,526	-0.522%
2026-02-19	38.000000	38.1500	37.870000	38.1400	-0.288%	16,596	0.000%
2026-02-18	37.930000	38.3000	37.930000	38.2500	+0.631%	12,535	-0.288%
2026-02-17	38.340000	38.5400	37.700000	38.0100	-1.041%	16,992	+0.342%
2026-02-13	38.190000	38.5500	38.040000	38.4100	+0.787%	12,612	-0.703%
2026-02-12	38.490000	38.5019	37.930000	38.1100	-0.236%	22,493	+0.079%
2026-02-11	38.112000	38.2910	38.030000	38.2000	-0.078%	14,534	-0.157%
2026-02-10	38.240600	38.4800	38.230000	38.2300	+0.526%	13,140	-0.235%
2026-02-09	37.865300	38.0300	37.865300	38.0300	-0.210%	6,213	+0.289%
2026-02-06	37.380000	38.1500	37.380000	38.1100	+2.639%	16,096	+0.079%
2026-02-05	37.440000	37.4400	37.070000	37.1300	-1.013%	7,737	+2.720%
2026-02-04	37.220000	37.6800	37.220000	37.5100	+1.378%	19,882	+1.680%
2026-02-03	37.020000	37.2300	36.730000	37.0000	+0.298%	12,819	+3.081%
2026-02-02	36.630000	37.0307	36.580000	36.8900	+0.495%	13,912	+3.388%
2026-01-30	36.451100	36.7200	36.350000	36.7082	+0.460%	5,574	+3.900%
2026-01-29	36.340000	36.6300	33.710000	36.5400	+0.157%	9,954	+4.379%
2026-01-28	36.570000	36.5840	36.410000	36.4826	-0.809%	9,187	+4.543%
2026-01-27	36.940000	36.9400	36.730000	36.7800	-0.136%	4,942	+3.698%
2026-01-26	36.930000	36.9616	36.720000	36.8300	0.000%	11,206	+3.557%
2026-01-23	36.940000	36.9400	36.638300	36.8300	-0.861%	13,836	+3.557%
2026-01-22	37.210000	37.2400	37.010000	37.1500	+1.033%	13,435	+2.665%
2026-01-21	36.530000	36.9390	36.482500	36.7700	+1.828%	15,667	+3.726%
2026-01-20	36.160000	36.3700	36.040000	36.1100	-1.258%	15,852	+5.622%
2026-01-16	36.700000	36.7000	36.361700	36.5700	-0.137%	18,178	+4.293%
2026-01-15	36.620000	36.7150	36.490000	36.6200	+0.329%	21,158	+4.151%
2026-01-14	36.490000	36.5600	36.240000	36.5000	+0.894%	14,146	+4.493%
2026-01-13	36.393200	36.4100	36.131600	36.1767	+0.019%	9,899	+5.427%
2026-01-12	36.230000	36.2400	36.110000	36.1700	+0.028%	8,600	+5.447%
2026-01-09	36.221100	36.2469	35.975900	36.1600	+0.333%	7,128	+5.476%
2026-01-08	35.980000	36.1460	35.950100	36.0400	+0.981%	8,086	+5.827%
2026-01-07	35.700000	35.7500	35.560000	35.6900	-0.772%	13,114	+6.865%
2026-01-06	35.380000	36.0099	35.380000	35.9675	+1.288%	14,900	+6.040%
2026-01-05	35.250200	35.5700	35.245000	35.5100	+1.865%	26,119	+7.406%
2026-01-02	34.800000	34.9000	34.570000	34.8600	+0.393%	15,059	+9.409%
2025-12-31	34.960000	34.9700	34.710200	34.7234	-0.705%	4,974	+9.839%
2025-12-30	34.970000	35.0600	34.890000	34.9700	-0.484%	6,491	+9.065%
2025-12-29	35.190000	35.1900	35.010000	35.1400	-0.312%	4,882	+8.537%
2025-12-26	35.120000	35.2500	35.047800	35.2500	+0.171%	9,049	+8.199%
2025-12-24	34.960000	35.1900	34.960000	35.1900	+0.716%	2,141	+8.383%
2025-12-23	35.010000	35.0650	34.920000	34.9400	-0.057%	13,829	+9.159%
2025-12-22	35.120000	35.1900	34.960000	34.9600	+0.604%	4,839	+9.096%
2025-12-19	34.795000	34.9000	34.676000	34.7500	+0.144%	10,017	+9.755%
2025-12-18	34.960000	35.0599	34.700000	34.7000	+0.029%	7,997	+9.914%
2025-12-17	34.850000	34.9901	34.690000	34.6900	-0.282%	7,083	+9.945%
2025-12-16	34.845000	34.8969	34.604600	34.7882	-0.292%	13,082	+9.635%
2025-12-15	35.090000	35.0900	34.810000	34.8900	-0.314%	11,663	+9.315%
2025-12-12	35.220000	35.2200	34.940000	35.0000	-0.285%	25,577	+8.971%
2025-12-11	34.805000	35.2000	34.805000	35.1000	+0.660%	11,284	+8.661%
2025-12-10	34.240000	35.7800	34.240000	34.8700	+1.810%	315,247	+9.378%
2025-12-09	34.200000	34.3696	34.190000	34.2500	+0.160%	9,835	+11.358%
2025-12-08	34.360800	34.4200	34.195200	34.1952	-0.912%	9,585	+11.536%
2025-12-05	34.600000	34.6100	34.380000	34.5100	+0.466%	8,430	+10.519%
2025-12-04	34.440800	34.5400	34.300000	34.3500	-0.751%	8,459	+11.033%
2025-12-03	34.330000	34.6100	34.330000	34.6100	+1.344%	13,818	+10.199%
2025-12-02	34.270000	34.2700	34.010000	34.1511	-0.047%	17,117	+11.680%
2025-12-01	34.100000	34.3800	34.100000	34.1671	-0.342%	6,272	+11.628%
2025-11-28	34.250000	34.3800	34.250000	34.2843	+0.055%	10,454	+11.246%
2025-11-26	34.325000	34.4899	34.260000	34.2653	+0.421%	8,636	+11.308%
2025-11-25	33.260000	34.1700	33.260000	34.1217	+1.765%	16,533	+11.776%
2025-11-24	33.290000	33.6100	33.290000	33.5300	+0.835%	14,897	+13.749%
2025-11-21	32.830000	33.4100	32.830000	33.2524	+2.555%	20,456	+14.698%
2025-11-20	32.880000	32.9404	32.400000	32.4239	-0.841%	13,370	+17.629%
2025-11-19	32.680000	32.7446	32.530000	32.6989	-0.173%	8,702	+16.640%
2025-11-18	32.589400	32.8300	32.500000	32.7557	+0.117%	11,779	+16.438%
2025-11-17	33.189700	33.1897	32.615000	32.7174	-1.965%	13,408	+16.574%
2025-11-14	33.230000	33.4000	33.215400	33.3732	+0.046%	9,035	+14.283%
2025-11-13	33.620000	33.6984	33.330000	33.3578	-0.868%	9,844	+14.336%
2025-11-12	33.886000	33.8860	33.649800	33.6498	-0.324%	16,340	+13.344%
2025-11-11	33.630000	33.8100	33.630000	33.7593	+0.304%	15,454	+12.976%
2025-11-10	33.660000	33.6900	33.500000	33.6570	+0.863%	12,929	+13.320%
2025-11-07	33.227600	33.3701	33.148800	33.3689	+0.282%	12,254	+14.298%
2025-11-06	33.510000	33.5500	33.275000	33.2750	-0.948%	15,806	+14.621%
2025-11-05	33.470000	33.6700	33.410000	33.5935	+1.030%	4,816	+13.534%
2025-11-04	33.260000	33.4700	33.250000	33.2510	-0.687%	11,012	+14.703%
2025-11-03	33.120100	33.4809	33.120000	33.4809	+0.197%	6,693	+13.916%
2025-10-31	33.355000	33.4500	33.210000	33.4150	+0.375%	22,384	+14.140%
2025-10-30	33.525000	33.5250	33.290300	33.2903	-0.711%	7,932	+14.568%
2025-10-29	33.790000	33.8650	33.528700	33.5287	-1.003%	7,116	+13.753%
2025-10-28	33.798400	33.9899	33.798400	33.8683	-0.417%	14,151	+12.613%
2025-10-27	33.980000	34.0700	33.870100	34.0100	0.000%	14,333	+12.143%
2025-10-24	34.150000	34.1500	33.970000	34.0100	+0.288%	11,002	+12.143%
2025-10-23	33.860000	33.9900	33.730300	33.9122	+0.397%	14,621	+12.467%
2025-10-22	33.890000	33.8900	33.690000	33.7780	-0.165%	3,215	+12.914%
2025-10-21	33.740000	33.8338	33.710000	33.8338	+0.828%	10,745	+12.728%
2025-10-20	33.490000	33.5867	33.490000	33.5558	+1.240%	634	+13.661%
2025-10-17	33.030000	33.1449	32.970000	33.1449	+0.493%	9,408	+15.070%
2025-10-16	33.370000	33.3700	32.982300	32.9823	-0.809%	5,760	+15.638%
2025-10-15	33.470000	33.4900	33.075000	33.2513	+0.255%	7,174	+14.702%
2025-10-14	32.500000	33.2500	32.500000	33.1666	+1.153%	11,345	+14.995%
2025-10-13	32.820000	32.8200	32.682500	32.7886	+0.965%	3,616	+16.321%
2025-10-10	32.621600	32.7500	32.460000	32.4753	-2.898%	4,146	+17.443%
2025-10-09	33.460000	33.5400	33.380000	33.4445	-0.907%	10,359	+14.040%
2025-10-08	33.520000	33.7507	33.520000	33.7507	+0.572%	6,752	+13.005%
2025-10-07	33.980000	33.9800	33.470000	33.5586	-0.861%	9,023	+13.652%
2025-10-06	33.870000	33.9642	33.780000	33.8502	-0.099%	9,381	+12.673%
2025-10-03	33.740000	34.0381	33.740000	33.8837	+0.816%	10,834	+12.561%
2025-10-02	33.485000	33.6300	33.421000	33.6094	-0.014%	18,829	+13.480%
2025-10-01	33.330000	33.6142	33.330000	33.6142	+0.763%	50,833	+13.464%
2025-09-30	33.130000	33.3598	33.071000	33.3598	+0.728%	9,815	+14.329%
2025-09-29	33.080000	33.1700	33.050000	33.1188	-0.360%	8,309	+15.161%
2025-09-26	33.030000	33.2386	33.030000	33.2386	+1.301%	6,863	+14.746%
2025-09-25	32.980000	32.9800	32.750000	32.8117	-1.110%	8,617	+16.239%
2025-09-24	33.390000	33.3900	33.140000	33.1800	-0.246%	9,275	+14.949%
2025-09-23	33.510000	33.5100	33.180000	33.2618	-0.414%	10,382	+14.666%
2025-09-22	33.150000	33.4200	33.150000	33.4000	+0.851%	11,706	+14.192%
2025-09-19	33.520000	33.5200	33.013700	33.1181	-1.280%	3,843	+15.164%
2025-09-18	33.510000	33.5811	33.381000	33.5474	+1.097%	7,510	+13.690%
2025-09-17	33.495000	33.8000	33.183300	33.1833	-0.488%	8,696	+14.937%
2025-09-16	33.130000	33.4400	33.100000	33.3461	+0.320%	6,679	+14.376%
2025-09-15	33.291900	33.3600	33.185000	33.2397	-0.337%	6,401	+14.742%
2025-09-12	33.600000	33.6000	33.352100	33.3521	-1.212%	6,320	+14.356%
2025-09-11	33.560000	33.7612	33.521300	33.7612	+1.614%	19,626	+12.970%
2025-09-10	33.340000	33.3400	33.107700	33.2250	-0.836%	12,791	+14.793%
2025-09-09	33.522800	33.5250	33.410000	33.5052	-0.603%	8,989	+13.833%
2025-09-08	34.000000	34.0000	33.550000	33.7083	-0.298%	18,508	+13.147%
2025-09-05	33.840000	33.8400	33.645000	33.8092	+0.808%	14,164	+12.810%
2025-09-04	33.140000	33.5383	33.140000	33.5383	+0.982%	10,392	+13.721%
2025-09-03	33.100000	33.2123	33.041100	33.2123	+0.157%	6,527	+14.837%
2025-09-02	33.130000	33.1900	32.980000	33.1603	-0.575%	6,864	+15.017%
2025-08-29	33.364700	33.4100	33.298500	33.3522	-0.221%	6,757	+14.355%
2025-08-28	33.430000	33.4400	33.173100	33.4260	+0.340%	11,027	+14.103%
2025-08-27	33.234700	33.3166	33.170000	33.3128	+0.453%	6,540	+14.491%
2025-08-26	33.280000	33.2800	33.080000	33.1627	-0.124%	8,249	+15.009%
2025-08-25	33.220000	33.3600	33.180000	33.2039	-0.775%	11,072	+14.866%
2025-08-22	32.780000	33.5600	32.700100	33.4631	+2.837%	8,448	+13.976%
2025-08-21	32.350000	32.5699	32.350000	32.5400	+0.242%	10,694	+17.210%
2025-08-20	32.580000	32.5800	32.380000	32.4616	-0.425%	10,920	+17.493%
2025-08-19	32.860000	32.8800	32.563200	32.6001	+0.418%	4,232	+16.994%
2025-08-18	32.518000	32.5499	32.430000	32.4644	+0.074%	8,514	+17.483%
2025-08-15	32.430000	32.4518	32.395000	32.4404	-0.391%	6,620	+17.569%
2025-08-14	32.310000	32.5678	32.310000	32.5678	-0.740%	11,440	+17.110%
2025-08-13	32.280000	32.8106	32.280000	32.8106	+2.150%	10,139	+16.243%
2025-08-12	31.933500	32.1201	31.880000	32.1201	+2.077%	10,111	+18.742%
2025-08-11	31.570000	31.5700	31.445000	31.4666	-0.296%	8,181	+21.208%
2025-08-08	31.600000	31.6600	31.470000	31.5600	+0.783%	8,813	+20.849%
2025-08-07	31.260000	31.3290	31.260000	31.3149	+0.393%	5,901	+21.795%
2025-08-06	31.030100	31.1950	31.030100	31.1924	-0.033%	9,808	+22.273%
2025-08-05	31.240000	31.2400	31.110000	31.2027	-0.577%	6,908	+22.233%
2025-08-04	31.229900	31.3838	31.220000	31.3838	+1.594%	10,355	+21.528%
2025-08-01	31.120000	31.1200	30.720000	30.8913	-1.167%	16,280	+23.465%
2025-07-31	34.750000	34.7500	31.256100	31.2561	-1.061%	12,719	+22.024%
2025-07-30	31.790000	31.7900	31.400400	31.5913	-0.840%	8,155	+20.729%
2025-07-29	31.990000	32.1300	31.820000	31.8590	-0.533%	9,505	+19.715%
2025-07-28	32.048000	32.1100	31.930000	32.0296	-0.428%	6,181	+19.077%
2025-07-25	32.070000	32.2200	31.900000	32.1673	+0.246%	7,831	+18.568%
2025-07-24	32.360000	32.4200	32.080000	32.0884	-1.270%	9,433	+18.859%
2025-07-23	32.369600	32.5013	32.369600	32.5013	+1.567%	10,043	+17.349%
2025-07-22	31.750000	32.1200	31.750000	32.0000	+1.376%	15,856	+19.188%
2025-07-21	31.830000	31.8400	31.565800	31.5658	-0.540%	10,435	+20.827%
2025-07-18	31.890000	31.9204	31.666000	31.7372	-0.827%	4,394	+20.174%
2025-07-17	31.840000	32.0017	31.830800	32.0017	+0.673%	5,600	+19.181%
2025-07-16	31.770000	31.8799	31.412200	31.7877	+0.273%	20,007	+19.984%
2025-07-15	32.270000	32.2700	31.660000	31.7010	-1.601%	5,421	+20.312%
2025-07-14	32.040000	32.2688	32.000000	32.2169	-0.079%	9,639	+18.385%
2025-07-11	32.320000	32.3200	32.180000	32.2424	-0.836%	3,299	+18.291%
2025-07-10	32.480100	32.6700	32.480100	32.5143	+0.365%	6,534	+17.302%
2025-07-09	32.420000	32.4200	32.250000	32.3961	+0.183%	10,173	+17.730%
2025-07-08	32.190000	32.4862	32.120000	32.3370	+0.970%	15,991	+17.945%
2025-07-07	32.380000	32.4600	31.969600	32.0263	-1.327%	7,003	+19.090%
2025-07-03	32.420000	32.4571	32.370000	32.4571	+0.445%	6,349	+17.509%
2025-07-02	32.100000	32.3134	31.920000	32.3134	+0.633%	12,704	+18.032%
2025-07-01	31.450000	32.2100	31.450000	32.1102	+1.866%	10,708	+18.778%
2025-06-30	31.420000	31.5221	31.390100	31.5221	+0.474%	10,476	+20.994%
2025-06-27	31.413100	31.5199	31.230000	31.3734	-0.294%	12,029	+21.568%
2025-06-26	31.280000	31.4658	31.280000	31.4658	+1.274%	8,710	+21.211%
2025-06-25	31.250000	31.2500	31.053700	31.0700	-0.686%	9,699	+22.755%
2025-06-24	31.160000	31.3300	31.160000	31.2847	+0.959%	10,791	+21.913%
2025-06-23	30.790000	30.9875	30.655000	30.9875	+0.890%	18,438	+23.082%
2025-06-20	30.780000	30.7800	30.590000	30.7140	-0.047%	7,424	+24.178%
2025-06-18	30.748600	30.9500	30.710000	30.7285	-0.073%	6,394	+24.119%
2025-06-17	30.960000	30.9650	30.750900	30.7509	-1.084%	9,463	+24.029%
2025-06-16	31.040000	31.1401	31.040000	31.0880	+0.920%	4,874	+22.684%
2025-06-13	31.120000	31.1500	30.804600	30.8046	-1.630%	4,810	+23.813%
2025-06-12	31.180000	31.3499	31.180000	31.3150	+0.192%	17,569	+21.795%
2025-06-11	31.472000	31.4720	31.255000	31.2550	-0.664%	11,035	+22.028%
2025-06-10	31.490000	31.5500	31.450000	31.4638	+0.303%	12,404	+21.219%
2025-06-09	31.300000	31.5300	31.270000	31.3689	+0.876%	10,248	+21.585%
2025-06-06	31.105000	31.1200	31.030000	31.0965	+0.971%	6,660	+22.650%
2025-06-05	30.960000	30.9600	30.700100	30.7976	-0.013%	8,648	+23.841%
2025-06-04	30.760000	30.9342	30.760000	30.8015	+0.037%	9,237	+23.825%
2025-06-03	30.370000	30.7900	30.360000	30.7900	+1.306%	8,179	+23.871%
2025-06-02	30.240000	30.4100	30.240000	30.3931	-0.562%	10,683	+25.489%
2025-05-30	30.560000	30.5649	30.400000	30.5649	-0.317%	7,056	+24.784%
2025-05-29	30.550000	30.7182	30.530000	30.6620	+0.410%	8,952	+24.388%
2025-05-28	30.790000	30.7900	30.536900	30.5369	-0.828%	7,094	+24.898%
2025-05-27	30.480000	30.8200	30.480000	30.7920	+2.409%	7,341	+23.863%
2025-05-23	29.960000	30.1200	29.910000	30.0678	-0.707%	9,585	+26.847%
2025-05-22	30.220000	30.3950	30.210000	30.2820	-0.263%	10,373	+25.949%
2025-05-21	30.770000	30.7950	30.260000	30.3619	-1.811%	17,794	+25.618%
2025-05-20	31.090000	31.1985	30.910000	30.9218	-0.764%	10,946	+23.343%
2025-05-19	30.770000	31.1600	30.720000	31.1600	+0.321%	12,766	+22.401%
2025-05-16	30.860000	31.0602	30.860000	31.0602	+0.789%	4,791	+22.794%
2025-05-15	30.450000	30.8256	30.450000	30.8170	+1.056%	6,755	+23.763%
2025-05-14	30.646000	30.6460	30.480000	30.4950	-1.335%	10,002	+25.070%
2025-05-13	31.038300	31.0383	30.830000	30.9077	+0.169%	11,737	+23.400%
2025-05-12	30.840000	30.9709	30.580000	30.8556	+2.756%	10,430	+23.608%
2025-05-09	30.060000	30.1200	30.020000	30.0279	-0.188%	9,344	+27.015%
2025-05-08	29.850000	30.3000	29.730000	30.0845	+2.436%	6,492	+26.776%
2025-05-07	29.264200	29.4800	29.161200	29.3692	+0.821%	9,802	+29.864%
2025-05-06	29.149600	29.2200	29.000000	29.1300	-0.632%	7,552	+30.930%
2025-05-05	29.270000	29.4900	29.270000	29.3153	-0.336%	6,379	+30.103%
2025-05-02	29.437800	29.4800	29.325000	29.4142	+1.670%	10,814	+29.665%
2025-05-01	28.880000	29.0250	28.810000	28.9311	+0.533%	9,914	+31.830%
2025-04-30	28.630000	28.7776	28.212100	28.7776	-0.497%	8,622	+32.534%
2025-04-29	28.591400	28.9213	28.591400	28.9213	+0.601%	12,047	+31.875%
2025-04-28	28.550000	28.7484	28.513100	28.7484	+0.784%	5,970	+32.668%
2025-04-25	28.480000	28.5314	28.350000	28.5247	-0.122%	13,522	+33.709%
2025-04-24	28.330000	28.5594	28.330000	28.5594	+2.041%	5,266	+33.546%
2025-04-23	28.340000	28.4200	27.870000	27.9881	+1.627%	9,942	+36.272%
2025-04-22	27.420000	27.6900	27.300000	27.5400	+1.869%	12,414	+38.489%
2025-04-21	27.240000	27.2400	26.800000	27.0348	-1.560%	6,825	+41.077%
2025-04-17	27.270000	27.5100	27.150000	27.4632	+0.977%	10,323	+38.877%
2025-04-16	27.350000	27.5199	27.010000	27.1975	-1.558%	11,165	+40.233%
2025-04-15	27.640000	27.7200	27.420000	27.6280	-0.240%	10,655	+38.048%
2025-04-14	27.610000	27.7700	27.310000	27.6946	+1.363%	12,779	+37.716%

.dark-mode .Gkk0yl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gkk0yl{ color: #333333; background-color: white; border: 2px solid #333333; }BSMCBrandes U.S. Small-Mid Cap Value ETFstock BATS ETF

BSMC
Brandes U.S. Small-Mid Cap Value ETF
stock BATS ETF