Dark

BUSA
Brandes U.S. Value ETF
stock BATS ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

40.87USD-0.003%(0.00)13,992

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-40.87)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

40.87USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	40.7300	40.975000	40.571700	40.8700	-0.003%	13,992	0.000%
2026-07-30	41.2158	41.215800	40.399800	40.8713	-0.998%	16,160	-0.003%
2026-07-29	41.5200	41.620000	41.231800	41.2834	-0.860%	23,082	-1.001%
2026-07-28	41.1800	41.641600	41.180000	41.6416	+1.714%	25,747	-1.853%
2026-07-27	40.9800	41.006800	40.900000	40.9400	+0.746%	13,484	-0.171%
2026-07-24	40.5200	40.768500	40.510000	40.6367	+1.512%	18,752	+0.574%
2026-07-23	40.0000	40.190000	39.920000	40.0313	-0.465%	12,596	+2.095%
2026-07-22	40.3999	40.440000	40.130000	40.2183	+0.015%	23,102	+1.620%
2026-07-21	40.1000	40.230000	40.000000	40.2121	+0.030%	20,693	+1.636%
2026-07-20	40.3400	40.369900	40.170000	40.2000	-0.520%	15,525	+1.667%
2026-07-17	40.6600	40.669900	40.320000	40.4102	-0.264%	18,864	+1.138%
2026-07-16	40.1000	40.569900	40.100000	40.5171	+1.267%	13,052	+0.871%
2026-07-15	40.0600	40.309900	40.000000	40.0100	+0.024%	27,162	+2.149%
2026-07-14	40.2400	40.269900	39.930000	40.0002	-0.782%	19,759	+2.174%
2026-07-13	40.3800	40.390000	40.270000	40.3155	+0.450%	17,002	+1.375%
2026-07-10	40.1500	40.220000	40.110000	40.1348	+0.337%	12,043	+1.832%
2026-07-09	39.9100	40.170000	39.910000	40.0000	+0.300%	16,322	+2.175%
2026-07-08	40.3000	40.300000	39.860000	39.8804	-1.245%	21,599	+2.481%
2026-07-07	40.5500	40.550000	40.331000	40.3830	+0.659%	13,395	+1.206%
2026-07-06	40.1000	40.170400	39.896600	40.1188	-0.202%	11,885	+1.872%
2026-07-02	39.9400	40.200000	39.940000	40.2000	+1.094%	20,764	+1.667%
2026-07-01	39.5900	39.980000	39.552752	39.7650	+0.824%	20,976	+2.779%
2026-06-30	39.5300	39.550000	39.400100	39.4400	-0.547%	16,750	+3.626%
2026-06-29	39.9100	39.940000	39.590000	39.6568	-0.389%	20,758	+3.059%
2026-06-26	39.4700	39.899300	39.470000	39.8118	+0.687%	26,753	+2.658%
2026-06-25	39.4400	39.955000	39.440000	39.5400	+0.534%	19,792	+3.364%
2026-06-24	39.1700	39.425000	39.170000	39.3300	+0.665%	23,335	+3.916%
2026-06-23	39.0897	39.190000	39.050000	39.0700	+0.308%	43,407	+4.607%
2026-06-22	38.9500	39.129900	38.880000	38.9500	-0.128%	34,832	+4.929%
2026-06-18	39.5000	39.500000	38.970000	39.0000	-0.763%	22,105	+4.795%
2026-06-17	39.9400	40.033800	39.300000	39.3000	-1.672%	16,683	+3.995%
2026-06-16	39.9500	40.065000	39.910000	39.9684	+0.178%	15,683	+2.256%
2026-06-15	40.1450	40.170000	39.897300	39.8973	-0.555%	31,263	+2.438%
2026-06-12	39.9650	40.190000	39.890000	40.1200	+0.703%	80,971	+1.869%
2026-06-11	39.5300	39.979900	39.490000	39.8400	+1.040%	9,907	+2.585%
2026-06-10	39.6850	39.869900	39.401600	39.4300	-0.622%	8,528	+3.652%
2026-06-09	39.7600	39.760000	39.330000	39.6767	+0.882%	23,731	+3.008%
2026-06-08	39.3501	39.510000	39.330000	39.3300	-0.353%	12,334	+3.916%
2026-06-05	39.5800	39.600000	39.428900	39.4692	-0.040%	12,961	+3.549%
2026-06-04	39.1500	39.570000	39.150000	39.4850	+1.392%	19,512	+3.508%
2026-06-03	38.9000	39.020000	38.890000	38.9428	-0.172%	8,404	+4.949%
2026-06-02	38.9500	39.088300	38.910000	39.0100	-0.026%	11,004	+4.768%
2026-06-01	38.8000	39.069900	38.730000	39.0200	+0.272%	18,514	+4.741%
2026-05-29	38.9500	39.110000	38.914000	38.9140	-0.297%	11,523	+5.026%
2026-05-28	38.8500	39.180000	38.850000	39.0300	+0.103%	18,547	+4.714%
2026-05-27	39.1700	39.230000	38.980000	38.9900	-0.218%	15,211	+4.822%
2026-05-26	38.9401	39.107700	38.940100	39.0752	+0.357%	28,002	+4.593%
2026-05-22	38.8700	38.980000	38.790000	38.9361	+0.584%	12,770	+4.967%
2026-05-21	38.4600	38.760000	38.230000	38.7100	+0.389%	15,870	+5.580%
2026-05-20	38.3300	38.605500	38.150000	38.5600	+0.679%	21,107	+5.991%
2026-05-19	38.3900	38.495000	38.130000	38.3000	-0.312%	22,787	+6.710%
2026-05-18	38.0600	38.480000	38.060000	38.4200	+0.919%	28,387	+6.377%
2026-05-15	38.3000	38.300000	38.040900	38.0700	-1.001%	19,277	+7.355%
2026-05-14	38.3300	38.610000	38.330000	38.4550	+0.483%	23,993	+6.280%
2026-05-13	38.3300	38.400000	38.270000	38.2700	-0.662%	8,661	+6.794%
2026-05-12	38.3800	38.563100	38.140600	38.5250	+0.299%	27,004	+6.087%
2026-05-11	38.7500	38.750000	38.410000	38.4100	-0.567%	11,564	+6.405%
2026-05-08	38.7300	38.792434	38.600000	38.6292	+0.050%	14,704	+5.801%
2026-05-07	38.8000	39.025000	38.565900	38.6100	-0.669%	14,806	+5.853%
2026-05-06	38.7500	39.059900	38.750000	38.8700	+1.014%	13,471	+5.145%
2026-05-05	38.4200	38.649900	38.250000	38.4800	+0.490%	44,737	+6.211%
2026-05-04	38.5100	38.620000	38.250100	38.2924	-1.070%	9,984	+6.731%
2026-05-01	39.0200	39.079200	38.706700	38.7067	-0.676%	23,654	+5.589%
2026-04-30	38.5400	38.979900	38.540000	38.9700	+1.273%	18,775	+4.876%
2026-04-29	38.4800	38.530000	38.380000	38.4800	0.000%	20,083	+6.211%
2026-04-28	38.5700	38.570000	38.411600	38.4800	-0.052%	15,249	+6.211%
2026-04-27	38.4000	38.668200	38.400000	38.5000	+0.127%	20,830	+6.156%
2026-04-24	38.5699	38.590000	38.394000	38.4513	-1.026%	23,285	+6.290%
2026-04-23	38.7200	38.920000	38.680000	38.8499	+0.361%	21,151	+5.200%
2026-04-22	38.9900	38.990000	38.679000	38.7100	-0.565%	20,595	+5.580%
2026-04-21	39.1800	39.329900	38.893400	38.9300	-0.103%	24,162	+4.983%
2026-04-20	38.8800	39.130000	38.880000	38.9700	-0.077%	14,718	+4.876%
2026-04-17	38.7000	39.210000	38.700000	39.0000	+1.246%	11,549	+4.795%
2026-04-16	38.3600	38.611400	38.360000	38.5200	+0.208%	18,015	+6.101%
2026-04-15	38.6100	38.610000	38.300000	38.4400	0.000%	19,462	+6.322%
2026-04-14	38.3900	38.550000	38.390000	38.4400	+0.064%	23,200	+6.322%
2026-04-13	37.8700	38.415300	37.870000	38.4153	+1.175%	11,791	+6.390%
2026-04-10	38.2482	38.248200	37.963000	37.9693	-0.967%	9,699	+7.640%
2026-04-09	38.1300	38.380000	38.090000	38.3400	+0.262%	40,483	+6.599%
2026-04-08	38.1550	38.258000	38.085000	38.2400	+2.109%	9,259	+6.878%
2026-04-07	37.4200	37.575000	37.320000	37.4500	+0.107%	16,574	+9.132%
2026-04-06	37.3150	37.430000	37.260000	37.4100	+0.295%	22,808	+9.249%
2026-04-02	36.9800	37.460000	36.980000	37.3000	+0.296%	41,654	+9.571%
2026-04-01	37.1600	37.370000	37.150000	37.1900	+0.459%	14,353	+9.895%
2026-03-31	36.6600	37.140000	36.510000	37.0200	+1.871%	19,850	+10.400%
2026-03-30	36.4900	36.630000	36.190700	36.3400	-0.520%	12,836	+12.466%
2026-03-27	36.8200	37.030000	36.530000	36.5300	-1.030%	16,696	+11.881%
2026-03-26	36.9300	37.250000	36.910000	36.9100	-0.746%	105,713	+10.729%
2026-03-25	37.2600	37.260000	37.030000	37.1874	+0.752%	16,249	+9.903%
2026-03-24	36.6000	37.140000	36.580000	36.9100	+0.272%	37,503	+10.729%
2026-03-23	37.0700	37.190100	36.800000	36.8100	+1.071%	20,152	+11.030%
2026-03-20	36.6900	36.690000	36.400000	36.4200	-0.898%	24,453	+12.219%
2026-03-19	36.4900	36.875900	36.490000	36.7500	-0.139%	17,503	+11.211%
2026-03-18	37.0002	37.120400	36.801000	36.8010	-1.417%	19,454	+11.057%
2026-03-17	37.3600	37.525100	37.316400	37.3300	+0.701%	45,971	+9.483%
2026-03-16	37.1900	37.288000	37.070000	37.0700	+0.488%	33,203	+10.251%
2026-03-13	37.3799	37.379900	36.880000	36.8900	-0.353%	37,378	+10.789%
2026-03-12	37.2300	37.300000	37.020700	37.0207	-1.436%	712,624	+10.398%
2026-03-11	37.5800	37.580000	37.330000	37.5600	-0.186%	14,928	+8.813%
2026-03-10	38.0100	38.010000	37.560000	37.6300	-0.450%	24,999	+8.610%
2026-03-09	37.4400	37.879900	36.930000	37.8000	-0.026%	28,168	+8.122%
2026-03-06	37.5000	37.885000	37.412000	37.8100	-1.241%	35,386	+8.093%
2026-03-05	38.5400	38.620000	38.228800	38.2850	-1.251%	13,972	+6.752%
2026-03-04	38.8000	38.870000	38.580000	38.7700	+0.181%	27,881	+5.417%
2026-03-03	38.5050	38.920000	38.170000	38.7000	-1.250%	27,485	+5.607%
2026-03-02	38.8400	39.369900	38.840000	39.1900	-0.015%	27,854	+4.287%
2026-02-27	38.9100	39.230000	38.880000	39.1958	+0.066%	21,924	+4.271%
2026-02-26	38.9100	39.235000	38.910000	39.1700	+0.772%	20,127	+4.340%
2026-02-25	38.9000	38.940000	38.640000	38.8700	+0.336%	24,057	+5.145%
2026-02-24	38.5200	38.885000	38.520000	38.7400	+0.432%	35,588	+5.498%
2026-02-23	38.8600	38.920000	38.450000	38.5734	-1.094%	24,743	+5.954%
2026-02-20	39.0100	39.010000	38.702800	39.0000	+0.337%	18,875	+4.795%
2026-02-19	38.7500	38.869000	38.680000	38.8690	-0.361%	24,985	+5.148%
2026-02-18	38.7500	39.116300	38.750000	39.0100	+0.731%	26,682	+4.768%
2026-02-17	38.7800	38.925000	38.560000	38.7268	-0.101%	25,679	+5.534%
2026-02-13	38.5100	38.930000	38.510000	38.7661	+0.783%	18,831	+5.427%
2026-02-12	39.1900	39.250000	38.460000	38.4650	-2.002%	27,466	+6.252%
2026-02-11	39.5100	39.510000	39.143600	39.2509	+0.079%	20,948	+4.125%
2026-02-10	39.2914	39.380000	39.160000	39.2200	+0.051%	34,219	+4.207%
2026-02-09	39.3300	39.355500	39.120000	39.2000	-0.558%	10,392	+4.260%
2026-02-06	39.1500	39.459900	39.100000	39.4200	+1.939%	21,458	+3.678%
2026-02-05	38.5400	38.779900	38.490000	38.6700	-0.206%	22,970	+5.689%
2026-02-04	38.5300	38.876400	38.530000	38.7500	+0.806%	27,672	+5.471%
2026-02-03	38.4300	38.690000	38.155000	38.4400	+0.031%	26,206	+6.322%
2026-02-02	38.1600	38.428100	38.160000	38.4281	+0.676%	30,161	+6.354%
2026-01-30	38.1300	38.205400	37.920000	38.1700	+0.052%	10,672	+7.074%
2026-01-29	38.1900	38.239000	37.950000	38.1500	+0.474%	27,959	+7.130%
2026-01-28	38.1499	38.149900	37.890000	37.9700	-0.602%	56,070	+7.638%
2026-01-27	38.2500	38.250000	38.090000	38.2000	-0.105%	16,770	+6.990%
2026-01-26	38.1600	38.349900	38.080000	38.2400	+0.341%	100,527	+6.878%
2026-01-23	38.2200	38.229900	38.039900	38.1100	-0.545%	28,603	+7.242%
2026-01-22	38.3100	38.410000	38.160100	38.3187	+0.521%	19,892	+6.658%
2026-01-21	37.7600	38.230100	37.760000	38.1200	+1.599%	39,952	+7.214%
2026-01-20	37.6600	37.899900	37.470700	37.5200	-1.354%	34,016	+8.929%
2026-01-16	38.3100	38.310000	38.010000	38.0350	-0.510%	46,493	+7.454%
2026-01-15	38.0900	38.240000	38.000000	38.2300	+0.552%	30,004	+6.906%
2026-01-14	37.6700	38.045000	37.670000	38.0200	+0.635%	19,109	+7.496%
2026-01-13	37.9000	37.900000	37.650000	37.7800	-0.211%	19,121	+8.179%
2026-01-12	37.7600	37.860000	37.690000	37.8600	-0.079%	51,180	+7.950%
2026-01-09	37.9600	38.111400	37.870100	37.8900	0.000%	22,164	+7.865%
2026-01-08	37.3800	37.910000	37.380000	37.8900	+1.256%	29,972	+7.865%
2026-01-07	37.6700	37.670000	37.340000	37.4200	-1.005%	20,631	+9.220%
2026-01-06	37.3600	37.830000	37.360000	37.8000	+1.043%	23,101	+8.122%
2026-01-05	37.1100	37.530000	37.080000	37.4100	+1.437%	24,376	+9.249%
2026-01-02	36.6000	36.940000	36.430000	36.8800	+0.903%	39,310	+10.819%
2025-12-31	36.8500	36.900000	36.510000	36.5500	-0.760%	11,029	+11.819%
2025-12-30	36.8700	36.890000	36.790100	36.8300	-0.486%	34,976	+10.969%
2025-12-29	37.1300	37.130000	36.980000	37.0100	-0.430%	10,571	+10.430%
2025-12-26	37.1600	37.170000	37.036000	37.1700	+0.189%	30,937	+9.954%
2025-12-24	36.9400	37.210000	36.940000	37.1000	+0.569%	27,146	+10.162%
2025-12-23	36.8400	36.940000	36.840000	36.8900	-0.051%	29,920	+10.789%
2025-12-22	36.7300	36.920000	36.680000	36.9090	+1.010%	11,467	+10.732%
2025-12-19	36.3700	36.620100	36.370000	36.5400	+0.357%	30,079	+11.850%
2025-12-18	36.4501	36.630000	36.340000	36.4100	+0.193%	24,603	+12.249%
2025-12-17	36.4700	36.535000	36.340000	36.3400	-0.028%	16,100	+12.466%
2025-12-16	36.7200	36.720000	36.230000	36.3500	-1.142%	24,313	+12.435%
2025-12-15	36.7900	36.810000	36.640000	36.7700	+0.234%	35,579	+11.150%
2025-12-12	36.7924	36.810000	36.600000	36.6843	-0.260%	29,458	+11.410%
2025-12-11	36.3800	36.800000	36.380000	36.7800	+1.155%	27,522	+11.120%
2025-12-10	35.8700	36.432900	35.870000	36.3600	+1.451%	20,213	+12.404%
2025-12-09	35.8700	36.080000	35.790000	35.8400	0.000%	24,764	+14.035%
2025-12-08	36.0400	36.040000	35.820000	35.8400	-0.334%	19,826	+14.035%
2025-12-05	36.0300	36.070000	35.960000	35.9600	+0.083%	19,197	+13.654%
2025-12-04	35.9900	35.990000	35.850000	35.9300	+0.056%	23,863	+13.749%
2025-12-03	35.6300	35.928600	35.630000	35.9100	+0.966%	32,717	+13.812%
2025-12-02	35.4800	35.615000	35.480000	35.5666	-0.290%	26,309	+14.911%
2025-12-01	35.7400	35.950000	35.670000	35.6700	-0.634%	9,496	+14.578%
2025-11-28	35.7400	35.965000	35.740000	35.8975	+0.362%	18,441	+13.852%
2025-11-26	35.6464	35.868900	35.646400	35.7681	+0.454%	24,554	+14.264%
2025-11-25	35.1200	35.625000	35.120000	35.6064	+1.466%	31,813	+14.783%
2025-11-24	34.8936	35.169600	34.893600	35.0918	+0.568%	26,226	+16.466%
2025-11-21	34.5000	35.090000	34.500000	34.8936	+1.976%	24,198	+17.127%
2025-11-20	34.8459	34.845900	34.217400	34.2174	-0.905%	28,900	+19.442%
2025-11-19	34.5600	34.677100	34.430000	34.5300	-0.231%	19,869	+18.361%
2025-11-18	34.4300	34.700800	34.360000	34.6100	+0.209%	30,348	+18.087%
2025-11-17	34.9700	35.070000	34.480000	34.5379	-1.207%	32,903	+18.334%
2025-11-14	34.9300	35.167900	34.870000	34.9600	-0.307%	19,881	+16.905%
2025-11-13	35.2200	35.394500	35.060000	35.0675	-0.558%	26,729	+16.547%
2025-11-12	35.3864	35.410000	35.264400	35.2644	+0.183%	31,049	+15.896%
2025-11-11	34.9500	35.260000	34.920000	35.2000	+0.917%	32,023	+16.108%
2025-11-10	34.8900	34.950000	34.570000	34.8800	+0.392%	29,810	+17.173%
2025-11-07	34.4090	34.743800	34.390000	34.7438	+0.707%	25,030	+17.632%
2025-11-06	34.8300	34.830000	34.435000	34.5000	-0.334%	39,864	+18.464%
2025-11-05	34.4900	34.696700	34.415000	34.6155	+0.564%	14,418	+18.068%
2025-11-04	34.3181	34.555800	34.318100	34.4212	-0.257%	25,528	+18.735%
2025-11-03	34.4000	34.520000	34.200000	34.5100	-0.375%	10,707	+18.429%
2025-10-31	34.5800	34.640000	34.440000	34.6400	+0.551%	29,740	+17.985%
2025-10-30	34.5600	34.770000	34.450300	34.4503	-0.490%	14,987	+18.635%
2025-10-29	34.9400	34.982400	34.591000	34.6200	-1.731%	17,642	+18.053%
2025-10-28	35.5300	35.530000	35.230000	35.2300	-0.956%	23,709	+16.009%
2025-10-27	35.5500	35.580000	35.430000	35.5700	+0.708%	21,994	+14.900%
2025-10-24	35.3600	35.430000	35.306800	35.3200	+0.655%	27,121	+15.713%
2025-10-23	35.0900	35.230000	34.980000	35.0900	+0.071%	21,874	+16.472%
2025-10-22	35.1600	35.239900	35.040000	35.0651	-0.184%	7,680	+16.555%
2025-10-21	35.3600	35.360000	35.091800	35.1296	+0.548%	134,385	+16.341%
2025-10-20	34.7000	34.955100	34.700000	34.9383	+1.066%	1,887	+16.978%
2025-10-17	34.3000	34.590000	34.300000	34.5699	+0.787%	21,036	+18.224%
2025-10-16	34.7500	34.750000	34.245000	34.3000	-1.158%	12,563	+19.155%
2025-10-15	35.0094	35.009400	34.560000	34.7020	-0.102%	19,849	+17.774%
2025-10-14	34.3481	34.859900	34.348100	34.7373	+1.304%	27,483	+17.655%
2025-10-13	34.2200	34.409400	34.220000	34.2900	+0.853%	12,695	+19.189%
2025-10-10	34.7600	34.760000	34.000000	34.0000	-2.190%	12,169	+20.206%
2025-10-09	35.2500	35.250000	34.750000	34.7611	-0.846%	17,881	+17.574%
2025-10-08	34.9400	35.150000	34.940000	35.0578	-0.145%	14,624	+16.579%
2025-10-07	35.4600	35.460000	35.062500	35.1088	-0.231%	21,458	+16.410%
2025-10-06	35.3900	35.390000	35.160000	35.1900	-0.114%	24,219	+16.141%
2025-10-03	35.0900	35.426900	35.090000	35.2300	+0.614%	20,900	+16.009%
2025-10-02	35.0800	35.089900	34.840000	35.0150	+0.086%	40,653	+16.721%
2025-10-01	34.8500	35.030000	34.830000	34.9850	+0.301%	6,705	+16.821%
2025-09-30	34.6506	34.890000	34.530000	34.8800	+0.678%	26,126	+17.173%
2025-09-29	34.7700	34.770000	34.545000	34.6450	-0.310%	23,557	+17.968%
2025-09-26	34.6700	34.780000	34.663600	34.7529	+1.055%	12,493	+17.602%
2025-09-25	34.6900	35.000000	34.360000	34.3900	-1.190%	24,842	+18.843%
2025-09-24	34.8300	34.965000	34.780000	34.8040	-0.017%	19,675	+17.429%
2025-09-23	35.0400	35.080000	34.770000	34.8100	+0.375%	59,000	+17.409%
2025-09-22	34.6400	34.759200	34.640000	34.6800	-0.431%	18,350	+17.849%
2025-09-19	34.9200	34.920000	34.783700	34.8300	-0.220%	12,768	+17.341%
2025-09-18	34.9500	34.950000	34.812100	34.9068	+0.596%	13,002	+17.083%
2025-09-17	34.8200	34.970000	34.570000	34.7000	+0.289%	14,663	+17.781%
2025-09-16	34.6700	34.785000	34.520000	34.6000	-0.231%	13,055	+18.121%
2025-09-15	34.8952	34.929800	34.645000	34.6800	-0.659%	18,429	+17.849%
2025-09-12	35.0250	35.025000	34.880000	34.9100	-0.428%	16,686	+17.072%
2025-09-11	34.7200	35.070000	34.720000	35.0600	+1.447%	14,019	+16.572%
2025-09-10	34.7000	34.738900	34.390000	34.5599	-0.318%	20,323	+18.258%
2025-09-09	34.6300	34.757200	34.610000	34.6700	+0.144%	20,028	+17.883%
2025-09-08	34.5200	34.620000	34.420000	34.6200	-0.374%	21,586	+18.053%
2025-09-05	34.9600	34.960000	34.600000	34.7500	-0.029%	17,215	+17.612%
2025-09-04	34.5300	34.760000	34.440000	34.7600	+0.637%	17,520	+17.578%
2025-09-03	34.7085	34.708500	34.420000	34.5400	0.000%	13,697	+18.327%
2025-09-02	34.4500	34.590000	34.384400	34.5400	-0.490%	14,122	+18.327%
2025-08-29	34.7250	34.880000	34.635000	34.7100	+0.115%	11,708	+17.747%
2025-08-28	34.7400	34.830000	34.511000	34.6700	-0.144%	23,330	+17.883%
2025-08-27	34.6500	34.789900	34.597300	34.7200	+0.550%	12,387	+17.713%
2025-08-26	34.5500	34.570000	34.450100	34.5300	+0.087%	14,980	+18.361%
2025-08-25	34.6900	34.690000	34.500000	34.5000	-0.805%	18,151	+18.464%
2025-08-22	34.4240	34.850000	34.424000	34.7800	+1.875%	13,534	+17.510%
2025-08-21	34.0400	34.258000	33.990000	34.1400	-0.085%	18,844	+19.713%
2025-08-20	34.1383	34.180000	34.070000	34.1690	+0.056%	18,586	+19.611%
2025-08-19	34.0900	34.339900	34.050000	34.1500	+0.500%	17,086	+19.678%
2025-08-18	33.9400	34.015600	33.940000	33.9800	+0.266%	24,356	+20.277%
2025-08-15	34.0500	34.050000	33.865000	33.8900	-0.309%	17,022	+20.596%
2025-08-14	33.8400	34.016500	33.840000	33.9950	+0.015%	32,574	+20.224%
2025-08-13	33.6700	34.010000	33.670000	33.9900	+1.311%	17,237	+20.241%
2025-08-12	33.2500	33.580000	33.250000	33.5500	+1.085%	29,189	+21.818%
2025-08-11	33.4300	33.430000	33.160000	33.1900	-0.420%	21,456	+23.139%
2025-08-08	33.2600	33.360000	33.210200	33.3300	+0.908%	19,563	+22.622%
2025-08-07	33.4100	33.410000	32.897000	33.0300	+0.091%	19,877	+23.736%
2025-08-06	33.0000	33.120100	33.000000	33.0000	-0.422%	21,810	+23.848%
2025-08-05	33.1000	33.210000	32.967500	33.1400	+0.333%	16,134	+23.325%
2025-08-04	32.7700	33.060000	32.770000	33.0300	+1.164%	21,126	+23.736%
2025-08-01	32.8500	32.850000	32.536500	32.6500	-1.150%	22,464	+25.176%
2025-07-31	33.4644	33.486900	33.030000	33.0300	-1.667%	18,443	+23.736%
2025-07-30	33.7201	33.750000	33.349400	33.5900	-0.533%	10,888	+21.673%
2025-07-29	33.7850	33.852000	33.659600	33.7700	-0.295%	13,459	+21.025%
2025-07-28	34.1400	34.140000	33.755000	33.8700	-0.582%	16,341	+20.667%
2025-07-25	33.9928	34.068400	33.830000	34.0684	+0.172%	9,864	+19.965%
2025-07-24	34.2500	34.330000	34.010000	34.0100	-0.556%	24,690	+20.171%
2025-07-23	33.9600	34.244500	33.960000	34.2000	+0.736%	22,838	+19.503%
2025-07-22	33.7400	33.975000	33.730000	33.9500	+1.495%	19,702	+20.383%
2025-07-21	33.6200	33.750000	33.450000	33.4500	-0.298%	18,438	+22.182%
2025-07-18	33.8100	33.810000	33.499900	33.5500	-0.386%	10,444	+21.818%
2025-07-17	33.4800	33.690000	33.425000	33.6800	+0.658%	13,860	+21.348%
2025-07-16	33.5000	33.510000	33.209800	33.4600	+0.390%	22,610	+22.146%
2025-07-15	33.8600	33.860000	33.330000	33.3300	-1.566%	13,618	+22.622%
2025-07-14	33.8300	33.890000	33.720000	33.8601	+0.059%	13,161	+20.703%
2025-07-11	33.8900	33.900000	33.710000	33.8400	-0.617%	22,322	+20.774%
2025-07-10	33.8650	34.159900	33.865000	34.0500	+0.413%	15,164	+20.029%
2025-07-09	34.0700	34.070000	33.830000	33.9100	-0.052%	28,963	+20.525%
2025-07-08	33.8600	34.035000	33.860000	33.9278	+0.315%	14,166	+20.462%
2025-07-07	33.9800	34.110000	33.720000	33.8214	-0.875%	15,123	+20.841%
2025-07-03	33.9400	34.140000	33.940000	34.1200	+0.412%	16,151	+19.783%
2025-07-02	33.8600	33.980000	33.723100	33.9800	+0.346%	28,298	+20.277%
2025-07-01	33.3400	33.949900	33.340000	33.8630	+1.235%	28,362	+20.692%
2025-06-30	33.4300	33.450000	33.310000	33.4500	+0.554%	22,053	+22.182%
2025-06-27	33.2900	33.410000	33.110000	33.2658	-0.252%	29,519	+22.859%
2025-06-26	33.2600	33.350000	33.260000	33.3500	+0.999%	17,320	+22.549%
2025-06-25	33.1800	33.200000	32.960000	33.0200	-0.482%	22,401	+23.773%
2025-06-24	33.0500	33.239900	33.050000	33.1800	+0.667%	25,420	+23.177%
2025-06-23	32.8600	32.960000	32.590000	32.9600	+0.672%	27,676	+23.999%
2025-06-20	32.8300	32.918500	32.690000	32.7400	-0.009%	24,451	+24.832%
2025-06-18	32.7400	32.950000	32.670400	32.7428	+0.192%	12,829	+24.821%
2025-06-17	32.8000	32.900000	32.680000	32.6800	-0.796%	33,169	+25.061%
2025-06-16	32.7900	33.000100	32.790000	32.9421	+0.648%	11,734	+24.066%
2025-06-13	32.8300	33.000000	32.670000	32.7300	-1.028%	12,834	+24.870%
2025-06-12	32.6600	33.070000	32.660000	33.0700	+0.670%	27,846	+23.586%
2025-06-11	32.9391	33.010000	32.800000	32.8500	-0.213%	17,889	+24.414%
2025-06-10	32.6400	32.970100	32.640000	32.9200	+0.765%	20,289	+24.149%
2025-06-09	32.6700	32.800000	32.580000	32.6700	+0.215%	15,596	+25.099%
2025-06-06	32.6000	32.600000	32.550000	32.6000	+1.211%	10,539	+25.368%
2025-06-05	32.3199	32.337000	32.150000	32.2100	-0.183%	14,641	+26.886%
2025-06-04	32.3896	32.460000	32.268900	32.2689	-0.220%	16,848	+26.654%
2025-06-03	32.1500	32.370500	32.000000	32.3400	+0.591%	19,487	+26.376%
2025-06-02	32.1600	32.160000	31.920000	32.1500	-0.031%	23,436	+27.123%
2025-05-30	32.0800	32.244600	31.951500	32.1600	0.000%	15,010	+27.083%
2025-05-29	32.2800	32.280000	32.010000	32.1600	+0.406%	22,022	+27.083%
2025-05-28	32.2300	32.380000	31.980000	32.0300	-0.928%	26,206	+27.599%
2025-05-27	32.1300	32.330000	31.980000	32.3300	+1.571%	29,270	+26.415%
2025-05-23	31.6600	31.860000	31.530000	31.8300	+0.126%	17,409	+28.401%
2025-05-22	31.7350	31.980000	31.735000	31.7900	-0.462%	28,794	+28.562%
2025-05-21	32.2512	32.290000	31.870300	31.9374	-1.972%	28,335	+27.969%
2025-05-20	32.5600	32.680000	32.401300	32.5800	+0.401%	282,806	+25.445%
2025-05-19	32.3700	32.630000	32.280000	32.4500	-0.491%	15,659	+25.948%
2025-05-16	32.2700	32.610000	32.230000	32.6100	+1.148%	14,082	+25.330%
2025-05-15	32.1100	32.280000	31.960000	32.2400	+0.561%	13,100	+26.768%
2025-05-14	32.3400	32.400000	32.060000	32.0600	-0.896%	17,342	+27.480%
2025-05-13	32.4200	32.509500	32.340000	32.3500	-0.217%	26,276	+26.337%
2025-05-12	32.3900	32.495000	32.230000	32.4202	+2.433%	15,031	+26.063%
2025-05-09	31.7800	31.910000	31.640000	31.6500	-0.095%	19,664	+29.131%
2025-05-08	31.6600	31.940000	31.620000	31.6800	+0.956%	21,047	+29.009%
2025-05-07	31.4600	31.500000	31.200000	31.3800	+0.224%	20,140	+30.242%
2025-05-06	31.4400	31.720000	31.280000	31.3100	-0.603%	19,788	+30.533%
2025-05-05	31.4400	31.710000	31.440000	31.5000	-0.411%	14,425	+29.746%
2025-05-02	31.4900	31.690000	31.480000	31.6300	+1.737%	20,676	+29.213%
2025-05-01	31.4200	31.420000	31.090000	31.0900	-0.353%	16,834	+31.457%
2025-04-30	32.9900	32.990000	30.590000	31.2000	+0.128%	9,783	+30.994%
2025-04-29	30.8900	31.232000	30.798500	31.1600	+0.776%	26,996	+31.162%
2025-04-28	30.9782	30.990000	30.690900	30.9200	+0.194%	13,576	+32.180%
2025-04-25	30.9400	30.940000	30.610000	30.8600	-0.323%	30,305	+32.437%
2025-04-24	30.6900	30.960000	30.600000	30.9600	+0.650%	14,217	+32.009%
2025-04-23	31.1100	31.235000	30.680000	30.7600	+1.051%	35,373	+32.867%
2025-04-22	30.0600	30.450000	30.025000	30.4400	+2.354%	33,476	+34.264%
2025-04-21	30.1400	30.140000	29.525000	29.7400	-1.848%	18,325	+37.424%
2025-04-17	30.2900	30.520000	30.173500	30.3000	+0.464%	19,618	+34.884%
2025-04-16	30.5050	30.627400	30.010000	30.1600	-1.341%	36,857	+35.511%
2025-04-15	30.5900	30.830000	30.520000	30.5700	0.000%	28,728	+33.693%
2025-04-14	30.7300	30.768100	30.460000	30.5700	+1.091%	34,956	+33.693%
2025-04-11	29.7500	30.290000	29.500000	30.2400	+1.307%	19,499	+35.152%
2025-04-10	30.4200	30.420000	29.434000	29.8500	-2.800%	103,565	+36.918%
2025-04-09	28.5700	30.850000	28.444400	30.7100	+6.334%	43,744	+33.084%
2025-04-08	30.1100	30.110000	28.860000	28.8806	-1.229%	222,496	+41.514%
2025-04-07	28.6400	30.030000	28.587600	29.2400	-0.780%	53,056	+39.774%
2025-04-04	30.6900	30.690000	29.450000	29.4700	-5.545%	24,238	+38.683%
2025-04-03	32.0000	32.170000	31.200000	31.2000	-5.225%	37,821	+30.994%
2025-04-02	32.5000	32.930000	32.500000	32.9200	+0.704%	22,287	+24.149%
2025-04-01	32.6600	32.830000	32.520000	32.6900	-0.335%	24,914	+25.023%
2025-03-31	32.6000	32.860000	32.440000	32.8000	+0.954%	19,742	+24.604%
2025-03-28	32.6500	32.650000	32.430000	32.4900	-1.366%	25,170	+25.793%
2025-03-27	33.3600	33.360000	32.895700	32.9400	-0.303%	23,949	+24.074%
2025-03-26	33.1900	33.190000	32.940000	33.0400	+0.197%	12,674	+23.699%
2025-03-25	33.0400	33.113600	32.930000	32.9750	-0.227%	20,853	+23.942%
2025-03-24	32.9780	33.050000	32.880700	33.0500	+1.316%	13,352	+23.661%
2025-03-21	32.6500	32.710000	32.505000	32.6207	-0.668%	17,405	+25.289%
2025-03-20	32.7800	32.980000	32.730000	32.8400	-0.273%	25,766	+24.452%
2025-03-19	33.1600	33.160000	32.720000	32.9300	+0.556%	21,427	+24.112%
2025-03-18	32.7400	32.770000	32.570000	32.7480	-0.067%	30,141	+24.802%
2025-03-17	32.5800	32.810000	32.580000	32.7700	+1.330%	20,080	+24.718%
2025-03-14	31.9900	32.360000	31.938000	32.3400	+1.729%	22,570	+26.376%
2025-03-13	32.1838	32.183800	31.690000	31.7902	-0.656%	25,018	+28.562%
2025-03-12	31.9800	32.150000	31.820000	32.0000	-0.544%	19,090	+27.719%
2025-03-11	32.3000	32.420400	32.030000	32.1750	-1.182%	43,089	+27.024%
2025-03-10	32.9150	32.980000	32.430000	32.5600	-1.363%	12,715	+25.522%
2025-03-07	32.7950	33.060000	32.610000	33.0100	+0.948%	23,285	+23.811%
2025-03-06	32.6700	32.800000	32.480000	32.7000	-0.547%	23,279	+24.985%
2025-03-05	32.7600	32.930000	32.485000	32.8800	+0.983%	18,396	+24.300%
2025-03-04	32.8132	32.860000	32.530000	32.5600	-2.105%	24,622	+25.522%
2025-03-03	33.6800	33.690100	33.120000	33.2600	-0.864%	17,699	+22.880%
2025-02-28	33.2100	33.550000	33.079600	33.5500	+1.278%	19,008	+21.818%
2025-02-27	33.3700	33.410000	33.126700	33.1267	-0.121%	12,808	+23.375%
2025-02-26	33.3600	33.399600	33.166800	33.1668	-0.490%	26,989	+23.226%
2025-02-25	33.3000	33.427900	33.150100	33.3300	+0.180%	25,663	+22.622%
2025-02-24	33.3165	33.390000	33.270000	33.2700	+0.181%	24,406	+22.843%
2025-02-21	33.4190	33.455700	33.150000	33.2100	-0.895%	27,591	+23.065%
2025-02-20	33.5000	33.510000	33.368000	33.5100	-0.215%	35,347	+21.964%
2025-02-19	33.5600	33.607000	33.500000	33.5822	+0.066%	21,354	+21.701%
2025-02-18	33.4600	33.560000	33.460000	33.5600	+0.720%	13,357	+21.782%
2025-02-14	33.4100	33.450000	33.320000	33.3200	+0.024%	16,344	+22.659%
2025-02-13	33.1299	33.312000	33.090000	33.3120	+0.875%	27,194	+22.689%
2025-02-12	33.0200	33.100000	33.010000	33.0229	-0.443%	16,743	+23.763%
2025-02-11	32.8900	33.215000	32.890000	33.1700	+0.363%	829,970	+23.214%
2025-02-10	33.2200	33.220000	32.970100	33.0500	-0.026%	22,526	+23.661%

.dark-mode .vnH5qj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vnH5qj{ color: #333333; background-color: white; border: 2px solid #333333; }BUSABrandes U.S. Value ETFstock BATS ETF

BUSA
Brandes U.S. Value ETF
stock BATS ETF