Dark

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

At Close

Jul 31, 2026 1:05:09 PM EDT

40.13USD-0.118%(-0.05)11,588

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-40.18)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

40.18USD+0.117%(+0.05)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	39.740000	40.2200	39.7400	40.1769	-0.001%	11,588	0.000%
2026-07-30	40.530000	40.5300	39.8500	40.1775	-1.016%	6,268	-0.001%
2026-07-29	40.640000	40.8700	40.5650	40.5900	-0.400%	20,353	-1.018%
2026-07-28	40.810000	40.9100	40.6300	40.7529	+1.352%	7,516	-1.413%
2026-07-27	39.940000	40.2700	39.9400	40.2093	+0.957%	10,911	-0.081%
2026-07-24	39.620000	39.9000	39.6200	39.8282	+1.531%	8,062	+0.876%
2026-07-23	39.610000	39.6100	39.1500	39.2275	-1.264%	11,432	+2.420%
2026-07-22	39.770000	39.9400	39.6900	39.7295	+0.061%	9,687	+1.126%
2026-07-21	39.760000	39.7600	39.6800	39.7052	-0.246%	11,404	+1.188%
2026-07-20	39.740000	39.9300	39.7000	39.8030	-0.480%	10,172	+0.939%
2026-07-17	40.285000	40.2850	39.9400	39.9950	-0.578%	10,845	+0.455%
2026-07-16	40.110000	40.2900	40.0200	40.2275	+1.777%	5,832	-0.126%
2026-07-15	39.500000	39.7700	39.4425	39.5252	+0.698%	7,324	+1.649%
2026-07-14	39.430000	39.4300	39.1725	39.2511	-0.630%	37,667	+2.359%
2026-07-13	39.630000	39.6650	39.4000	39.5000	+0.274%	11,564	+1.714%
2026-07-10	39.325000	39.4800	39.2500	39.3920	+0.648%	8,991	+1.993%
2026-07-09	38.820000	39.2080	38.7800	39.1384	+0.591%	11,475	+2.653%
2026-07-08	38.945000	39.0100	38.7100	38.9083	-1.256%	10,446	+3.260%
2026-07-07	39.700000	39.7000	39.3501	39.4034	-0.371%	16,139	+1.963%
2026-07-06	39.570000	39.6499	39.2700	39.5500	+0.304%	7,131	+1.585%
2026-07-02	39.535000	39.5350	39.2500	39.4300	+0.388%	11,970	+1.894%
2026-07-01	39.440000	39.6000	39.2600	39.2775	+0.826%	8,545	+2.290%
2026-06-30	38.680000	38.9900	38.6800	38.9557	+0.006%	8,142	+3.135%
2026-06-29	38.939900	39.0100	38.7800	38.9534	-0.400%	14,116	+3.141%
2026-06-26	38.540000	39.1100	38.5400	39.1100	+1.346%	17,806	+2.728%
2026-06-25	38.530000	38.9900	38.4901	38.5907	+0.444%	10,962	+4.110%
2026-06-24	37.980000	38.5910	37.9800	38.4200	+1.118%	7,796	+4.573%
2026-06-23	37.770000	38.1400	37.7700	37.9951	+0.450%	30,396	+5.742%
2026-06-22	37.850000	38.1200	37.7100	37.8248	-0.325%	18,294	+6.218%
2026-06-18	38.100000	38.1000	37.8601	37.9483	+0.224%	8,562	+5.873%
2026-06-17	38.700000	38.7000	37.8141	37.8634	-1.925%	8,932	+6.110%
2026-06-16	38.840000	38.8400	38.6066	38.6066	-0.614%	11,227	+4.067%
2026-06-15	39.135000	39.1500	38.8453	38.8453	-0.418%	19,475	+3.428%
2026-06-12	38.737768	39.0299	38.7100	39.0082	+0.889%	8,014	+2.996%
2026-06-11	38.280000	38.7700	38.1700	38.6644	+1.561%	8,485	+3.912%
2026-06-10	38.720000	38.7200	38.0701	38.0701	-1.108%	3,919	+5.534%
2026-06-09	38.280000	38.6600	38.0900	38.4966	+0.836%	21,469	+4.365%
2026-06-08	38.230000	38.3500	38.1500	38.1776	+0.499%	4,224	+5.237%
2026-06-05	38.270000	38.3001	37.9882	37.9882	-0.739%	9,764	+5.762%
2026-06-04	38.410000	38.4100	38.1600	38.2709	+1.099%	15,967	+4.980%
2026-06-03	38.100000	38.1000	37.7800	37.8550	-0.460%	9,288	+6.134%
2026-06-02	37.910000	38.0600	37.8600	38.0300	+0.429%	12,456	+5.645%
2026-06-01	37.780000	39.6500	37.6200	37.8677	+0.164%	12,903	+6.098%
2026-05-29	37.920000	37.9200	37.7900	37.8058	-0.143%	6,692	+6.272%
2026-05-28	37.900000	37.9800	37.8600	37.8600	-0.106%	8,262	+6.120%
2026-05-27	38.290400	38.3150	37.8700	37.9000	-0.464%	6,567	+6.008%
2026-05-26	38.100000	38.1000	37.9683	38.0766	+0.511%	10,103	+5.516%
2026-05-22	37.770000	37.9700	37.7700	37.8829	+0.637%	4,157	+6.056%
2026-05-21	37.430000	37.6800	37.3300	37.6432	-0.042%	28,939	+6.731%
2026-05-20	37.280000	37.7600	37.2800	37.6589	+1.430%	8,213	+6.686%
2026-05-19	37.060000	37.2709	37.0600	37.1280	-0.301%	9,613	+8.212%
2026-05-18	37.210000	37.2400	37.1200	37.2400	+1.407%	10,266	+7.886%
2026-05-15	36.960000	36.9600	36.7233	36.7233	-1.236%	12,891	+9.404%
2026-05-14	37.180100	37.3550	37.1171	37.1829	+0.188%	16,800	+8.052%
2026-05-13	37.220000	37.2400	36.9700	37.1133	-0.313%	6,694	+8.255%
2026-05-12	37.400000	37.4000	37.1200	37.2300	-0.814%	15,517	+7.915%
2026-05-11	38.070000	38.0700	37.5357	37.5357	-1.447%	6,830	+7.037%
2026-05-08	38.140000	38.1900	38.0210	38.0870	-0.250%	5,043	+5.487%
2026-05-07	38.350000	38.4100	38.1023	38.1825	-1.105%	7,008	+5.223%
2026-05-06	38.345000	38.6093	38.3450	38.6093	+1.922%	3,248	+4.060%
2026-05-05	37.660000	37.8812	37.6600	37.8812	+0.499%	15,054	+6.060%
2026-05-04	38.090000	38.0900	37.6526	37.6930	-1.373%	5,237	+6.590%
2026-05-01	38.200000	38.2499	38.1000	38.2176	-0.237%	18,257	+5.127%
2026-04-30	38.060000	38.3084	37.9600	38.3084	+1.185%	2,148	+4.878%
2026-04-29	38.088100	38.0881	37.6952	37.8599	-0.760%	12,456	+6.120%
2026-04-28	38.250000	38.2500	37.9800	38.1497	-0.533%	7,612	+5.314%
2026-04-27	38.450000	38.6500	38.3400	38.3543	+0.277%	10,458	+4.752%
2026-04-24	38.150000	38.2750	38.1000	38.2484	+0.654%	7,265	+5.042%
2026-04-23	38.090000	38.2100	37.8600	38.0000	-0.291%	10,346	+5.729%
2026-04-22	38.460000	38.4600	37.9600	38.1110	+0.164%	10,604	+5.421%
2026-04-21	38.710000	38.7100	38.0486	38.0486	-0.967%	10,090	+5.594%
2026-04-20	38.480000	38.4899	38.3300	38.4200	-0.005%	8,400	+4.573%
2026-04-17	38.130000	38.6900	38.1000	38.4220	+1.821%	11,962	+4.567%
2026-04-16	37.740000	37.7600	37.6100	37.7347	+0.508%	16,626	+6.472%
2026-04-15	37.720000	37.7200	37.4100	37.5439	-0.491%	11,671	+7.013%
2026-04-14	37.610000	37.8500	37.6100	37.7293	+0.491%	27,885	+6.487%
2026-04-13	37.110000	37.5450	37.0600	37.5450	+0.826%	14,141	+7.010%
2026-04-10	37.350000	37.4899	37.1400	37.2375	-0.328%	8,295	+7.894%
2026-04-09	37.100000	37.3950	36.9500	37.3600	+0.250%	19,634	+7.540%
2026-04-08	37.150000	37.4800	37.1400	37.2669	+2.325%	5,256	+7.809%
2026-04-07	36.270000	36.4799	36.2700	36.4200	-0.208%	9,941	+10.315%
2026-04-06	36.446300	36.5699	36.3006	36.4960	+0.314%	22,981	+10.086%
2026-04-02	36.083900	36.3819	36.0839	36.3819	+0.120%	30,371	+10.431%
2026-04-01	36.370000	36.6099	36.3100	36.3384	+0.452%	25,784	+10.563%
2026-03-31	35.840000	36.1748	35.7100	36.1748	+1.954%	11,472	+11.063%
2026-03-30	35.840000	35.8400	35.3850	35.4815	-0.528%	7,080	+13.233%
2026-03-27	35.830000	35.9301	35.6200	35.6700	-0.999%	5,253	+12.635%
2026-03-26	36.100000	36.5200	36.0300	36.0300	-0.826%	17,510	+11.510%
2026-03-25	36.440000	36.5000	36.2300	36.3300	+0.749%	12,680	+10.589%
2026-03-24	35.790000	36.4200	35.7900	36.0600	+0.474%	23,340	+11.417%
2026-03-23	35.690000	36.3250	35.6900	35.8900	+2.076%	12,473	+11.945%
2026-03-20	35.590000	35.5900	34.9950	35.1600	-1.182%	21,766	+14.269%
2026-03-19	35.400000	35.7150	35.3500	35.5806	-0.334%	9,216	+12.918%
2026-03-18	36.090000	36.0900	35.6350	35.7000	-1.599%	15,978	+12.540%
2026-03-17	36.330000	36.5150	36.1810	36.2800	+0.881%	17,362	+10.741%
2026-03-16	36.166000	36.1660	35.9000	35.9630	+0.850%	15,015	+11.717%
2026-03-13	35.990000	35.9900	35.6500	35.6600	-0.260%	19,413	+12.667%
2026-03-12	36.350000	36.3500	35.7530	35.7530	-2.314%	315,583	+12.374%
2026-03-11	36.600000	36.7500	36.4400	36.6000	-0.242%	14,322	+9.773%
2026-03-10	36.760000	37.2400	36.6887	36.6887	-0.948%	15,017	+9.508%
2026-03-09	36.700000	37.1699	36.1300	37.0400	+0.298%	16,410	+8.469%
2026-03-06	37.190000	37.1900	36.7400	36.9300	-1.730%	11,330	+8.792%
2026-03-05	37.810100	37.8101	37.3700	37.5800	-1.170%	10,800	+6.910%
2026-03-04	38.110000	38.1300	37.8550	38.0250	+0.436%	15,530	+5.659%
2026-03-03	37.900000	38.1200	37.3800	37.8600	-2.034%	15,418	+6.120%
2026-03-02	38.340000	38.7600	38.2600	38.6462	+0.094%	17,328	+3.961%
2026-02-27	38.330000	38.6800	38.2200	38.6100	+0.599%	13,579	+4.058%
2026-02-26	38.270000	38.4800	38.1000	38.3800	+0.287%	9,833	+4.682%
2026-02-25	38.480000	38.4800	38.0215	38.2700	-0.261%	22,758	+4.983%
2026-02-24	37.970000	38.4500	37.9700	38.3700	+0.656%	13,198	+4.709%
2026-02-23	38.240000	38.2400	37.8300	38.1200	-0.574%	12,273	+5.396%
2026-02-20	38.030000	38.4400	38.0300	38.3400	+0.524%	9,526	+4.791%
2026-02-19	38.000000	38.1500	37.8700	38.1400	-0.288%	16,596	+5.341%
2026-02-18	37.930000	38.3000	37.9300	38.2500	+0.631%	12,535	+5.038%
2026-02-17	38.340000	38.5400	37.7000	38.0100	-1.041%	16,992	+5.701%
2026-02-13	38.190000	38.5500	38.0400	38.4100	+0.787%	12,612	+4.600%
2026-02-12	38.490000	38.5019	37.9300	38.1100	-0.236%	22,493	+5.424%
2026-02-11	38.112000	38.2910	38.0300	38.2000	-0.078%	14,534	+5.175%
2026-02-10	38.240600	38.4800	38.2300	38.2300	+0.526%	13,140	+5.093%
2026-02-09	37.865300	38.0300	37.8653	38.0300	-0.210%	6,213	+5.645%
2026-02-06	37.380000	38.1500	37.3800	38.1100	+2.639%	16,096	+5.424%
2026-02-05	37.440000	37.4400	37.0700	37.1300	-1.013%	7,737	+8.206%
2026-02-04	37.220000	37.6800	37.2200	37.5100	+1.378%	19,882	+7.110%
2026-02-03	37.020000	37.2300	36.7300	37.0000	+0.298%	12,819	+8.586%
2026-02-02	36.630000	37.0307	36.5800	36.8900	+0.495%	13,912	+8.910%
2026-01-30	36.451100	36.7200	36.3500	36.7082	+0.460%	5,574	+9.449%
2026-01-29	36.340000	36.6300	33.7100	36.5400	+0.157%	9,954	+9.953%
2026-01-28	36.570000	36.5840	36.4100	36.4826	-0.809%	9,187	+10.126%
2026-01-27	36.940000	36.9400	36.7300	36.7800	-0.136%	4,942	+9.236%
2026-01-26	36.930000	36.9616	36.7200	36.8300	0.000%	11,206	+9.087%
2026-01-23	36.940000	36.9400	36.6383	36.8300	-0.861%	13,836	+9.087%
2026-01-22	37.210000	37.2400	37.0100	37.1500	+1.033%	13,435	+8.148%
2026-01-21	36.530000	36.9390	36.4825	36.7700	+1.828%	15,667	+9.265%
2026-01-20	36.160000	36.3700	36.0400	36.1100	-1.258%	15,852	+11.263%
2026-01-16	36.700000	36.7000	36.3617	36.5700	-0.137%	18,178	+9.863%
2026-01-15	36.620000	36.7150	36.4900	36.6200	+0.329%	21,158	+9.713%
2026-01-14	36.490000	36.5600	36.2400	36.5000	+0.894%	14,146	+10.074%
2026-01-13	36.393200	36.4100	36.1316	36.1767	+0.019%	9,899	+11.057%
2026-01-12	36.230000	36.2400	36.1100	36.1700	+0.028%	8,600	+11.078%
2026-01-09	36.221100	36.2469	35.9759	36.1600	+0.333%	7,128	+11.109%
2026-01-08	35.980000	36.1460	35.9501	36.0400	+0.981%	8,086	+11.479%
2026-01-07	35.700000	35.7500	35.5600	35.6900	-0.772%	13,114	+12.572%
2026-01-06	35.380000	36.0099	35.3800	35.9675	+1.288%	14,900	+11.703%
2026-01-05	35.250200	35.5700	35.2450	35.5100	+1.865%	26,119	+13.142%
2026-01-02	34.800000	34.9000	34.5700	34.8600	+0.393%	15,059	+15.252%
2025-12-31	34.960000	34.9700	34.7102	34.7234	-0.705%	4,974	+15.706%
2025-12-30	34.970000	35.0600	34.8900	34.9700	-0.484%	6,491	+14.890%
2025-12-29	35.190000	35.1900	35.0100	35.1400	-0.312%	4,882	+14.334%
2025-12-26	35.120000	35.2500	35.0478	35.2500	+0.171%	9,049	+13.977%
2025-12-24	34.960000	35.1900	34.9600	35.1900	+0.716%	2,141	+14.171%
2025-12-23	35.010000	35.0650	34.9200	34.9400	-0.057%	13,829	+14.988%
2025-12-22	35.120000	35.1900	34.9600	34.9600	+0.604%	4,839	+14.922%
2025-12-19	34.795000	34.9000	34.6760	34.7500	+0.144%	10,017	+15.617%
2025-12-18	34.960000	35.0599	34.7000	34.7000	+0.029%	7,997	+15.784%
2025-12-17	34.850000	34.9901	34.6900	34.6900	-0.282%	7,083	+15.817%
2025-12-16	34.845000	34.8969	34.6046	34.7882	-0.292%	13,082	+15.490%
2025-12-15	35.090000	35.0900	34.8100	34.8900	-0.314%	11,663	+15.153%
2025-12-12	35.220000	35.2200	34.9400	35.0000	-0.285%	25,577	+14.791%
2025-12-11	34.805000	35.2000	34.8050	35.1000	+0.660%	11,284	+14.464%
2025-12-10	34.240000	35.7800	34.2400	34.8700	+1.810%	315,247	+15.219%
2025-12-09	34.200000	34.3696	34.1900	34.2500	+0.160%	9,835	+17.305%
2025-12-08	34.360800	34.4200	34.1952	34.1952	-0.912%	9,585	+17.493%
2025-12-05	34.600000	34.6100	34.3800	34.5100	+0.466%	8,430	+16.421%
2025-12-04	34.440800	34.5400	34.3000	34.3500	-0.751%	8,459	+16.963%
2025-12-03	34.330000	34.6100	34.3300	34.6100	+1.344%	13,818	+16.085%
2025-12-02	34.270000	34.2700	34.0100	34.1511	-0.047%	17,117	+17.645%
2025-12-01	34.100000	34.3800	34.1000	34.1671	-0.342%	6,272	+17.589%
2025-11-28	34.250000	34.3800	34.2500	34.2843	+0.055%	10,454	+17.187%
2025-11-26	34.325000	34.4899	34.2600	34.2653	+0.421%	8,636	+17.252%
2025-11-25	33.260000	34.1700	33.2600	34.1217	+1.765%	16,533	+17.746%
2025-11-24	33.290000	33.6100	33.2900	33.5300	+0.835%	14,897	+19.824%
2025-11-21	32.830000	33.4100	32.8300	33.2524	+2.555%	20,456	+20.824%
2025-11-20	32.880000	32.9404	32.4000	32.4239	-0.841%	13,370	+23.911%
2025-11-19	32.680000	32.7446	32.5300	32.6989	-0.173%	8,702	+22.869%
2025-11-18	32.589400	32.8300	32.5000	32.7557	+0.117%	11,779	+22.656%
2025-11-17	33.189700	33.1897	32.6150	32.7174	-1.965%	13,408	+22.800%
2025-11-14	33.230000	33.4000	33.2154	33.3732	+0.046%	9,035	+20.387%
2025-11-13	33.620000	33.6984	33.3300	33.3578	-0.868%	9,844	+20.442%
2025-11-12	33.886000	33.8860	33.6498	33.6498	-0.324%	16,340	+19.397%
2025-11-11	33.630000	33.8100	33.6300	33.7593	+0.304%	15,454	+19.010%
2025-11-10	33.660000	33.6900	33.5000	33.6570	+0.863%	12,929	+19.372%
2025-11-07	33.227600	33.3701	33.1488	33.3689	+0.282%	12,254	+20.402%
2025-11-06	33.510000	33.5500	33.2750	33.2750	-0.948%	15,806	+20.742%
2025-11-05	33.470000	33.6700	33.4100	33.5935	+1.030%	4,816	+19.597%
2025-11-04	33.260000	33.4700	33.2500	33.2510	-0.687%	11,012	+20.829%
2025-11-03	33.120100	33.4809	33.1200	33.4809	+0.197%	6,693	+19.999%
2025-10-31	33.355000	33.4500	33.2100	33.4150	+0.375%	22,384	+20.236%
2025-10-30	33.525000	33.5250	33.2903	33.2903	-0.711%	7,932	+20.687%
2025-10-29	33.790000	33.8650	33.5287	33.5287	-1.003%	7,116	+19.828%
2025-10-28	33.798400	33.9899	33.7984	33.8683	-0.417%	14,151	+18.627%
2025-10-27	33.980000	34.0700	33.8701	34.0100	0.000%	14,333	+18.133%
2025-10-24	34.150000	34.1500	33.9700	34.0100	+0.288%	11,002	+18.133%
2025-10-23	33.860000	33.9900	33.7303	33.9122	+0.397%	14,621	+18.473%
2025-10-22	33.890000	33.8900	33.6900	33.7780	-0.165%	3,215	+18.944%
2025-10-21	33.740000	33.8338	33.7100	33.8338	+0.828%	10,745	+18.748%
2025-10-20	33.490000	33.5867	33.4900	33.5558	+1.240%	634	+19.732%
2025-10-17	33.030000	33.1449	32.9700	33.1449	+0.493%	9,408	+21.216%
2025-10-16	33.370000	33.3700	32.9823	32.9823	-0.809%	5,760	+21.814%
2025-10-15	33.470000	33.4900	33.0750	33.2513	+0.255%	7,174	+20.828%
2025-10-14	32.500000	33.2500	32.5000	33.1666	+1.153%	11,345	+21.137%
2025-10-13	32.820000	32.8200	32.6825	32.7886	+0.965%	3,616	+22.533%
2025-10-10	32.621600	32.7500	32.4600	32.4753	-2.898%	4,146	+23.715%
2025-10-09	33.460000	33.5400	33.3800	33.4445	-0.907%	10,359	+20.130%
2025-10-08	33.520000	33.7507	33.5200	33.7507	+0.572%	6,752	+19.040%
2025-10-07	33.980000	33.9800	33.4700	33.5586	-0.861%	9,023	+19.722%
2025-10-06	33.870000	33.9642	33.7800	33.8502	-0.099%	9,381	+18.690%
2025-10-03	33.740000	34.0381	33.7400	33.8837	+0.816%	10,834	+18.573%
2025-10-02	33.485000	33.6300	33.4210	33.6094	-0.014%	18,829	+19.541%
2025-10-01	33.330000	33.6142	33.3300	33.6142	+0.763%	50,833	+19.524%
2025-09-30	33.130000	33.3598	33.0710	33.3598	+0.728%	9,815	+20.435%
2025-09-29	33.080000	33.1700	33.0500	33.1188	-0.360%	8,309	+21.311%
2025-09-26	33.030000	33.2386	33.0300	33.2386	+1.301%	6,863	+20.874%
2025-09-25	32.980000	32.9800	32.7500	32.8117	-1.110%	8,617	+22.447%
2025-09-24	33.390000	33.3900	33.1400	33.1800	-0.246%	9,275	+21.088%
2025-09-23	33.510000	33.5100	33.1800	33.2618	-0.414%	10,382	+20.790%
2025-09-22	33.150000	33.4200	33.1500	33.4000	+0.851%	11,706	+20.290%
2025-09-19	33.520000	33.5200	33.0137	33.1181	-1.280%	3,843	+21.314%
2025-09-18	33.510000	33.5811	33.3810	33.5474	+1.097%	7,510	+19.762%
2025-09-17	33.495000	33.8000	33.1833	33.1833	-0.488%	8,696	+21.076%
2025-09-16	33.130000	33.4400	33.1000	33.3461	+0.320%	6,679	+20.485%
2025-09-15	33.291900	33.3600	33.1850	33.2397	-0.337%	6,401	+20.870%
2025-09-12	33.600000	33.6000	33.3521	33.3521	-1.212%	6,320	+20.463%
2025-09-11	33.560000	33.7612	33.5213	33.7612	+1.614%	19,626	+19.003%
2025-09-10	33.340000	33.3400	33.1077	33.2250	-0.836%	12,791	+20.924%
2025-09-09	33.522800	33.5250	33.4100	33.5052	-0.603%	8,989	+19.912%
2025-09-08	34.000000	34.0000	33.5500	33.7083	-0.298%	18,508	+19.190%
2025-09-05	33.840000	33.8400	33.6450	33.8092	+0.808%	14,164	+18.834%
2025-09-04	33.140000	33.5383	33.1400	33.5383	+0.982%	10,392	+19.794%
2025-09-03	33.100000	33.2123	33.0411	33.2123	+0.157%	6,527	+20.970%
2025-09-02	33.130000	33.1900	32.9800	33.1603	-0.575%	6,864	+21.160%
2025-08-29	33.364700	33.4100	33.2985	33.3522	-0.221%	6,757	+20.463%
2025-08-28	33.430000	33.4400	33.1731	33.4260	+0.340%	11,027	+20.197%
2025-08-27	33.234700	33.3166	33.1700	33.3128	+0.453%	6,540	+20.605%
2025-08-26	33.280000	33.2800	33.0800	33.1627	-0.124%	8,249	+21.151%
2025-08-25	33.220000	33.3600	33.1800	33.2039	-0.775%	11,072	+21.001%
2025-08-22	32.780000	33.5600	32.7001	33.4631	+2.837%	8,448	+20.063%
2025-08-21	32.350000	32.5699	32.3500	32.5400	+0.242%	10,694	+23.469%
2025-08-20	32.580000	32.5800	32.3800	32.4616	-0.425%	10,920	+23.767%
2025-08-19	32.860000	32.8800	32.5632	32.6001	+0.418%	4,232	+23.242%
2025-08-18	32.518000	32.5499	32.4300	32.4644	+0.074%	8,514	+23.757%
2025-08-15	32.430000	32.4518	32.3950	32.4404	-0.391%	6,620	+23.848%
2025-08-14	32.310000	32.5678	32.3100	32.5678	-0.740%	11,440	+23.364%
2025-08-13	32.280000	32.8106	32.2800	32.8106	+2.150%	10,139	+22.451%
2025-08-12	31.933500	32.1201	31.8800	32.1201	+2.077%	10,111	+25.083%
2025-08-11	31.570000	31.5700	31.4450	31.4666	-0.296%	8,181	+27.681%
2025-08-08	31.600000	31.6600	31.4700	31.5600	+0.783%	8,813	+27.303%
2025-08-07	31.260000	31.3290	31.2600	31.3149	+0.393%	5,901	+28.300%
2025-08-06	31.030100	31.1950	31.0301	31.1924	-0.033%	9,808	+28.803%
2025-08-05	31.240000	31.2400	31.1100	31.2027	-0.577%	6,908	+28.761%
2025-08-04	31.229900	31.3838	31.2200	31.3838	+1.594%	10,355	+28.018%
2025-08-01	31.120000	31.1200	30.7200	30.8913	-1.167%	16,280	+30.059%
2025-07-31	34.750000	34.7500	31.2561	31.2561	-1.061%	12,719	+28.541%
2025-07-30	31.790000	31.7900	31.4004	31.5913	-0.840%	8,155	+27.177%
2025-07-29	31.990000	32.1300	31.8200	31.8590	-0.533%	9,505	+26.108%
2025-07-28	32.048000	32.1100	31.9300	32.0296	-0.428%	6,181	+25.437%
2025-07-25	32.070000	32.2200	31.9000	32.1673	+0.246%	7,831	+24.900%
2025-07-24	32.360000	32.4200	32.0800	32.0884	-1.270%	9,433	+25.207%
2025-07-23	32.369600	32.5013	32.3696	32.5013	+1.567%	10,043	+23.616%
2025-07-22	31.750000	32.1200	31.7500	32.0000	+1.376%	15,856	+25.553%
2025-07-21	31.830000	31.8400	31.5658	31.5658	-0.540%	10,435	+27.280%
2025-07-18	31.890000	31.9204	31.6660	31.7372	-0.827%	4,394	+26.592%
2025-07-17	31.840000	32.0017	31.8308	32.0017	+0.673%	5,600	+25.546%
2025-07-16	31.770000	31.8799	31.4122	31.7877	+0.273%	20,007	+26.391%
2025-07-15	32.270000	32.2700	31.6600	31.7010	-1.601%	5,421	+26.737%
2025-07-14	32.040000	32.2688	32.0000	32.2169	-0.079%	9,639	+24.708%
2025-07-11	32.320000	32.3200	32.1800	32.2424	-0.836%	3,299	+24.609%
2025-07-10	32.480100	32.6700	32.4801	32.5143	+0.365%	6,534	+23.567%
2025-07-09	32.420000	32.4200	32.2500	32.3961	+0.183%	10,173	+24.018%
2025-07-08	32.190000	32.4862	32.1200	32.3370	+0.970%	15,991	+24.244%
2025-07-07	32.380000	32.4600	31.9696	32.0263	-1.327%	7,003	+25.450%
2025-07-03	32.420000	32.4571	32.3700	32.4571	+0.445%	6,349	+23.785%
2025-07-02	32.100000	32.3134	31.9200	32.3134	+0.633%	12,704	+24.335%
2025-07-01	31.450000	32.2100	31.4500	32.1102	+1.866%	10,708	+25.122%
2025-06-30	31.420000	31.5221	31.3901	31.5221	+0.474%	10,476	+27.456%
2025-06-27	31.413100	31.5199	31.2300	31.3734	-0.294%	12,029	+28.060%
2025-06-26	31.280000	31.4658	31.2800	31.4658	+1.274%	8,710	+27.684%
2025-06-25	31.250000	31.2500	31.0537	31.0700	-0.686%	9,699	+29.311%
2025-06-24	31.160000	31.3300	31.1600	31.2847	+0.959%	10,791	+28.423%
2025-06-23	30.790000	30.9875	30.6550	30.9875	+0.890%	18,438	+29.655%
2025-06-20	30.780000	30.7800	30.5900	30.7140	-0.047%	7,424	+30.810%
2025-06-18	30.748600	30.9500	30.7100	30.7285	-0.073%	6,394	+30.748%
2025-06-17	30.960000	30.9650	30.7509	30.7509	-1.084%	9,463	+30.653%
2025-06-16	31.040000	31.1401	31.0400	31.0880	+0.920%	4,874	+29.236%
2025-06-13	31.120000	31.1500	30.8046	30.8046	-1.630%	4,810	+30.425%
2025-06-12	31.180000	31.3499	31.1800	31.3150	+0.192%	17,569	+28.299%
2025-06-11	31.472000	31.4720	31.2550	31.2550	-0.664%	11,035	+28.546%
2025-06-10	31.490000	31.5500	31.4500	31.4638	+0.303%	12,404	+27.692%
2025-06-09	31.300000	31.5300	31.2700	31.3689	+0.876%	10,248	+28.079%
2025-06-06	31.105000	31.1200	31.0300	31.0965	+0.971%	6,660	+29.201%
2025-06-05	30.960000	30.9600	30.7001	30.7976	-0.013%	8,648	+30.455%
2025-06-04	30.760000	30.9342	30.7600	30.8015	+0.037%	9,237	+30.438%
2025-06-03	30.370000	30.7900	30.3600	30.7900	+1.306%	8,179	+30.487%
2025-06-02	30.240000	30.4100	30.2400	30.3931	-0.562%	10,683	+32.191%
2025-05-30	30.560000	30.5649	30.4000	30.5649	-0.317%	7,056	+31.448%
2025-05-29	30.550000	30.7182	30.5300	30.6620	+0.410%	8,952	+31.032%
2025-05-28	30.790000	30.7900	30.5369	30.5369	-0.828%	7,094	+31.568%
2025-05-27	30.480000	30.8200	30.4800	30.7920	+2.409%	7,341	+30.478%
2025-05-23	29.960000	30.1200	29.9100	30.0678	-0.707%	9,585	+33.621%
2025-05-22	30.220000	30.3950	30.2100	30.2820	-0.263%	10,373	+32.676%
2025-05-21	30.770000	30.7950	30.2600	30.3619	-1.811%	17,794	+32.327%
2025-05-20	31.090000	31.1985	30.9100	30.9218	-0.764%	10,946	+29.931%
2025-05-19	30.770000	31.1600	30.7200	31.1600	+0.321%	12,766	+28.937%
2025-05-16	30.860000	31.0602	30.8600	31.0602	+0.789%	4,791	+29.352%
2025-05-15	30.450000	30.8256	30.4500	30.8170	+1.056%	6,755	+30.373%
2025-05-14	30.646000	30.6460	30.4800	30.4950	-1.335%	10,002	+31.749%
2025-05-13	31.038300	31.0383	30.8300	30.9077	+0.169%	11,737	+29.990%
2025-05-12	30.840000	30.9709	30.5800	30.8556	+2.756%	10,430	+30.209%
2025-05-09	30.060000	30.1200	30.0200	30.0279	-0.188%	9,344	+33.799%
2025-05-08	29.850000	30.3000	29.7300	30.0845	+2.436%	6,492	+33.547%
2025-05-07	29.264200	29.4800	29.1612	29.3692	+0.821%	9,802	+36.799%
2025-05-06	29.149600	29.2200	29.0000	29.1300	-0.632%	7,552	+37.923%
2025-05-05	29.270000	29.4900	29.2700	29.3153	-0.336%	6,379	+37.051%
2025-05-02	29.437800	29.4800	29.3250	29.4142	+1.670%	10,814	+36.590%
2025-05-01	28.880000	29.0250	28.8100	28.9311	+0.533%	9,914	+38.871%
2025-04-30	28.630000	28.7776	28.2121	28.7776	-0.497%	8,622	+39.612%
2025-04-29	28.591400	28.9213	28.5914	28.9213	+0.601%	12,047	+38.918%
2025-04-28	28.550000	28.7484	28.5131	28.7484	+0.784%	5,970	+39.754%
2025-04-25	28.480000	28.5314	28.3500	28.5247	-0.122%	13,522	+40.850%
2025-04-24	28.330000	28.5594	28.3300	28.5594	+2.041%	5,266	+40.678%
2025-04-23	28.340000	28.4200	27.8700	27.9881	+1.627%	9,942	+43.550%
2025-04-22	27.420000	27.6900	27.3000	27.5400	+1.869%	12,414	+45.886%
2025-04-21	27.240000	27.2400	26.8000	27.0348	-1.560%	6,825	+48.612%
2025-04-17	27.270000	27.5100	27.1500	27.4632	+0.977%	10,323	+46.294%
2025-04-16	27.350000	27.5199	27.0100	27.1975	-1.558%	11,165	+47.723%
2025-04-15	27.640000	27.7200	27.4200	27.6280	-0.240%	10,655	+45.421%
2025-04-14	27.610000	27.7700	27.3100	27.6946	+1.363%	12,779	+45.071%
2025-04-11	26.900000	27.3221	26.6820	27.3221	+1.358%	30,007	+47.049%
2025-04-10	26.730000	27.1500	26.6000	26.9561	-4.213%	7,797	+49.046%
2025-04-09	26.070000	28.1417	25.8942	28.1417	+8.226%	9,723	+42.766%
2025-04-08	27.400000	27.4000	25.9400	26.0028	-2.457%	17,154	+54.510%
2025-04-07	27.010000	27.0100	26.2268	26.6577	-1.256%	15,287	+50.714%
2025-04-04	27.610000	27.6100	26.9900	26.9967	-4.432%	7,702	+48.822%
2025-04-03	29.050000	29.0500	28.2487	28.2487	-5.047%	16,024	+42.226%
2025-04-02	29.460000	29.7502	29.4600	29.7502	+0.726%	7,339	+35.047%
2025-04-01	29.370000	29.6300	29.3700	29.5357	+0.012%	5,934	+36.028%
2025-03-31	29.210000	29.5323	29.2100	29.5323	+0.263%	9,166	+36.044%
2025-03-28	29.650000	29.6500	29.3700	29.4548	-1.942%	6,418	+36.402%
2025-03-27	29.960000	30.0750	29.8900	30.0380	+0.228%	12,535	+33.754%
2025-03-26	30.070000	30.0700	29.8550	29.9698	+0.160%	9,289	+34.058%
2025-03-25	30.050000	30.0999	29.8800	29.9219	-0.775%	14,639	+34.273%
2025-03-24	30.120000	30.1900	30.0200	30.1555	+1.232%	13,508	+33.232%
2025-03-21	29.815000	29.8150	29.7884	29.7884	-0.599%	7,512	+34.874%
2025-03-20	30.250000	30.2800	29.9679	29.9679	-1.316%	6,552	+34.066%
2025-03-19	30.197800	30.3900	30.1000	30.3674	+0.642%	10,091	+32.303%
2025-03-18	30.180000	30.2400	30.0950	30.1738	-0.227%	9,415	+33.152%
2025-03-17	30.170000	30.2426	30.1100	30.2426	+1.553%	11,755	+32.849%
2025-03-14	29.590000	29.8400	29.5900	29.7800	+1.552%	11,173	+34.912%
2025-03-13	29.680000	29.6800	29.1931	29.3250	-1.086%	8,965	+37.006%
2025-03-12	30.030000	30.0300	29.5500	29.6470	-0.819%	14,304	+35.518%
2025-03-11	30.070000	30.0700	29.7688	29.8919	-1.171%	9,001	+34.407%
2025-03-10	30.410000	30.6200	30.1100	30.2461	-1.315%	7,573	+32.833%
2025-03-07	30.360000	30.6900	30.2208	30.6492	+1.175%	8,245	+31.086%
2025-03-06	30.140000	30.3600	30.1016	30.2932	-0.044%	6,519	+32.627%
2025-03-05	30.075000	30.3699	30.0750	30.3066	+1.255%	8,326	+32.568%
2025-03-04	30.210000	30.2200	29.8500	29.9311	-1.410%	9,310	+34.231%
2025-03-03	30.930000	31.0200	30.3500	30.3593	-1.498%	8,678	+32.338%
2025-02-28	30.640000	30.8210	30.4800	30.8210	+0.612%	9,836	+30.356%
2025-02-27	30.789200	30.8400	30.6200	30.6335	-0.703%	6,225	+31.153%
2025-02-26	30.970000	31.0700	30.8505	30.8505	+0.277%	14,337	+30.231%
2025-02-25	30.825000	30.8250	30.6100	30.7652	+0.289%	9,573	+30.592%
2025-02-24	30.740000	30.8467	30.6764	30.6764	-0.067%	11,048	+30.970%
2025-02-21	31.090000	31.0901	30.6601	30.6971	-1.454%	13,301	+30.882%
2025-02-20	31.140000	31.1500	31.0000	31.1500	+0.219%	13,343	+28.979%
2025-02-19	30.920000	31.1689	30.9200	31.0818	-0.091%	10,840	+29.262%
2025-02-18	31.110800	31.1500	31.0650	31.1100	+0.290%	7,319	+29.145%
2025-02-14	31.180000	31.2290	31.0200	31.0200	-0.209%	8,136	+29.519%
2025-02-13	30.870000	31.1093	30.8700	31.0851	+1.320%	16,222	+29.248%
2025-02-12	30.820000	30.8200	30.6600	30.6800	-0.828%	8,343	+30.955%
2025-02-11	30.850000	30.9500	30.7900	30.9361	+0.052%	363,359	+29.871%
2025-02-10	31.050000	31.0500	30.8100	30.9200	+0.131%	8,750	+29.938%

.dark-mode .d16P4l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d16P4l{ 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