Dark

BUSA
Brandes U.S. Value ETF
stock BATS ETF

At Close

Oct 2, 2026

39.49USD+0.279%(+0.11)19,542

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-39.38)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

39.49USD+0.305%(+0.12)2

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	39.5333	39.533300	39.400000	39.4900	+0.279%	19,542	0.000%
2026-10-01	39.3200	39.510000	39.289500	39.3800	+0.280%	22,651	+0.279%
2026-09-30	39.6900	39.690000	39.270000	39.2700	-0.858%	23,315	+0.560%
2026-09-29	39.6800	39.680000	39.380000	39.6099	-0.876%	19,520	-0.303%
2026-09-28	40.0000	40.070000	39.860000	39.9600	-0.445%	22,316	-1.176%
2026-09-25	39.8400	40.138700	39.840000	40.1387	+0.674%	22,441	-1.616%
2026-09-24	40.0000	40.130000	39.787000	39.8700	-0.449%	16,583	-0.953%
2026-09-23	40.4200	40.420000	40.050000	40.0500	-0.866%	22,173	-1.398%
2026-09-22	40.6700	40.670000	40.365000	40.4000	-0.446%	28,233	-2.252%
2026-09-21	40.7050	40.705000	40.460000	40.5811	-0.026%	35,763	-2.689%
2026-09-18	40.6000	40.655000	40.550000	40.5917	-0.782%	12,459	-2.714%
2026-09-17	41.2300	41.230000	40.911500	40.9115	+0.028%	33,629	-3.475%
2026-09-16	41.3450	41.399900	40.820000	40.9000	-1.327%	16,876	-3.447%
2026-09-15	41.4800	41.629900	41.430100	41.4500	-0.467%	17,884	-4.729%
2026-09-14	41.8200	41.820000	41.560000	41.6446	+0.218%	9,299	-5.174%
2026-09-11	41.6000	41.600000	41.420000	41.5541	+0.664%	18,466	-4.967%
2026-09-10	41.3500	41.435000	41.240000	41.2801	-0.549%	50,769	-4.336%
2026-09-09	41.8500	41.850000	41.490000	41.5079	-0.794%	21,503	-4.861%
2026-09-08	42.2000	42.200000	41.840000	41.8400	-1.367%	31,787	-5.617%
2026-09-04	42.3500	42.540000	42.340000	42.4200	-0.655%	23,901	-6.907%
2026-09-03	42.4800	42.740000	42.400000	42.6996	+0.873%	23,666	-7.517%
2026-09-02	42.1900	42.580000	42.190000	42.3300	+0.572%	19,296	-6.709%
2026-09-01	42.4700	42.470000	42.040000	42.0891	-0.452%	17,875	-6.175%
2026-08-31	42.2701	42.310000	42.200000	42.2800	-0.424%	22,161	-6.599%
2026-08-28	42.3910	42.490000	42.360000	42.4601	+0.397%	17,709	-6.995%
2026-08-27	42.3100	42.485000	42.170000	42.2923	-0.536%	10,199	-6.626%
2026-08-26	42.5800	42.622800	42.494700	42.5200	-0.047%	16,790	-7.126%
2026-08-25	42.4000	42.593900	42.400000	42.5400	-0.258%	14,850	-7.170%
2026-08-24	42.5100	42.655000	42.440000	42.6500	+0.436%	14,998	-7.409%
2026-08-21	42.4700	42.570000	42.410000	42.4650	+0.807%	21,765	-7.006%
2026-08-20	42.4000	42.470000	42.125200	42.1252	-0.460%	21,979	-6.256%
2026-08-19	42.1900	42.670400	42.190000	42.3200	+1.051%	21,660	-6.687%
2026-08-18	42.0550	42.160000	41.880000	41.8800	-0.035%	18,413	-5.707%
2026-08-17	42.0305	42.142500	41.894500	41.8945	-0.724%	19,314	-5.739%
2026-08-14	42.1100	42.210000	42.100000	42.2000	+0.285%	30,993	-6.422%
2026-08-13	41.9200	42.109200	41.850000	42.0800	+0.492%	23,005	-6.155%
2026-08-12	41.7100	41.960000	41.679000	41.8740	+0.270%	15,415	-5.693%
2026-08-11	41.9200	41.940000	41.680800	41.7613	+0.185%	26,338	-5.439%
2026-08-10	41.6481	41.692164	41.559700	41.6840	+0.423%	15,117	-5.263%
2026-08-07	41.3200	41.540000	41.270000	41.5084	+0.286%	11,474	-4.863%
2026-08-06	41.6650	41.853300	41.360000	41.3900	-0.359%	16,040	-4.590%
2026-08-05	41.6600	41.680000	41.438800	41.5393	+0.022%	22,360	-4.933%
2026-08-04	40.8900	41.540000	40.890000	41.5300	+1.108%	26,465	-4.912%
2026-08-03	41.1300	41.260000	40.900000	41.0750	+0.502%	37,182	-3.859%
2026-07-31	40.7300	40.975000	40.571700	40.8700	-0.003%	13,992	-3.377%
2026-07-30	41.2158	41.215800	40.399800	40.8713	-0.998%	16,160	-3.380%
2026-07-29	41.5200	41.620000	41.231800	41.2834	-0.860%	23,082	-4.344%
2026-07-28	41.1800	41.641600	41.180000	41.6416	+1.714%	25,747	-5.167%
2026-07-27	40.9800	41.006800	40.900000	40.9400	+0.746%	13,484	-3.542%
2026-07-24	40.5200	40.768500	40.510000	40.6367	+1.512%	18,752	-2.822%
2026-07-23	40.0000	40.190000	39.920000	40.0313	-0.465%	12,596	-1.352%
2026-07-22	40.3999	40.440000	40.130000	40.2183	+0.015%	23,102	-1.811%
2026-07-21	40.1000	40.230000	40.000000	40.2121	+0.030%	20,693	-1.796%
2026-07-20	40.3400	40.369900	40.170000	40.2000	-0.520%	15,525	-1.766%
2026-07-17	40.6600	40.669900	40.320000	40.4102	-0.264%	18,864	-2.277%
2026-07-16	40.1000	40.569900	40.100000	40.5171	+1.267%	13,052	-2.535%
2026-07-15	40.0600	40.309900	40.000000	40.0100	+0.024%	27,162	-1.300%
2026-07-14	40.2400	40.269900	39.930000	40.0002	-0.782%	19,759	-1.275%
2026-07-13	40.3800	40.390000	40.270000	40.3155	+0.450%	17,002	-2.048%
2026-07-10	40.1500	40.220000	40.110000	40.1348	+0.337%	12,043	-1.607%
2026-07-09	39.9100	40.170000	39.910000	40.0000	+0.300%	16,322	-1.275%
2026-07-08	40.3000	40.300000	39.860000	39.8804	-1.245%	21,599	-0.979%
2026-07-07	40.5500	40.550000	40.331000	40.3830	+0.659%	13,395	-2.211%
2026-07-06	40.1000	40.170400	39.896600	40.1188	-0.202%	11,885	-1.567%
2026-07-02	39.9400	40.200000	39.940000	40.2000	+1.094%	20,764	-1.766%
2026-07-01	39.5900	39.980000	39.552752	39.7650	+0.824%	20,976	-0.692%
2026-06-30	39.5300	39.550000	39.400100	39.4400	-0.547%	16,750	+0.127%
2026-06-29	39.9100	39.940000	39.590000	39.6568	-0.389%	20,758	-0.421%
2026-06-26	39.4700	39.899300	39.470000	39.8118	+0.687%	26,753	-0.808%
2026-06-25	39.4400	39.955000	39.440000	39.5400	+0.534%	19,792	-0.126%
2026-06-24	39.1700	39.425000	39.170000	39.3300	+0.665%	23,335	+0.407%
2026-06-23	39.0897	39.190000	39.050000	39.0700	+0.308%	43,407	+1.075%
2026-06-22	38.9500	39.129900	38.880000	38.9500	-0.128%	34,832	+1.386%
2026-06-18	39.5000	39.500000	38.970000	39.0000	-0.763%	22,105	+1.256%
2026-06-17	39.9400	40.033800	39.300000	39.3000	-1.672%	16,683	+0.483%
2026-06-16	39.9500	40.065000	39.910000	39.9684	+0.178%	15,683	-1.197%
2026-06-15	40.1450	40.170000	39.897300	39.8973	-0.555%	31,263	-1.021%
2026-06-12	39.9650	40.190000	39.890000	40.1200	+0.703%	80,971	-1.570%
2026-06-11	39.5300	39.979900	39.490000	39.8400	+1.040%	9,907	-0.879%
2026-06-10	39.6850	39.869900	39.401600	39.4300	-0.622%	8,528	+0.152%
2026-06-09	39.7600	39.760000	39.330000	39.6767	+0.882%	23,731	-0.471%
2026-06-08	39.3501	39.510000	39.330000	39.3300	-0.353%	12,334	+0.407%
2026-06-05	39.5800	39.600000	39.428900	39.4692	-0.040%	12,961	+0.053%
2026-06-04	39.1500	39.570000	39.150000	39.4850	+1.392%	19,512	+0.013%
2026-06-03	38.9000	39.020000	38.890000	38.9428	-0.172%	8,404	+1.405%
2026-06-02	38.9500	39.088300	38.910000	39.0100	-0.026%	11,004	+1.230%
2026-06-01	38.8000	39.069900	38.730000	39.0200	+0.272%	18,514	+1.205%
2026-05-29	38.9500	39.110000	38.914000	38.9140	-0.297%	11,523	+1.480%
2026-05-28	38.8500	39.180000	38.850000	39.0300	+0.103%	18,547	+1.179%
2026-05-27	39.1700	39.230000	38.980000	38.9900	-0.218%	15,211	+1.282%
2026-05-26	38.9401	39.107700	38.940100	39.0752	+0.357%	28,002	+1.062%
2026-05-22	38.8700	38.980000	38.790000	38.9361	+0.584%	12,770	+1.423%
2026-05-21	38.4600	38.760000	38.230000	38.7100	+0.389%	15,870	+2.015%
2026-05-20	38.3300	38.605500	38.150000	38.5600	+0.679%	21,107	+2.412%
2026-05-19	38.3900	38.495000	38.130000	38.3000	-0.312%	22,787	+3.107%
2026-05-18	38.0600	38.480000	38.060000	38.4200	+0.919%	28,387	+2.785%
2026-05-15	38.3000	38.300000	38.040900	38.0700	-1.001%	19,277	+3.730%
2026-05-14	38.3300	38.610000	38.330000	38.4550	+0.483%	23,993	+2.691%
2026-05-13	38.3300	38.400000	38.270000	38.2700	-0.662%	8,661	+3.188%
2026-05-12	38.3800	38.563100	38.140600	38.5250	+0.299%	27,004	+2.505%
2026-05-11	38.7500	38.750000	38.410000	38.4100	-0.567%	11,564	+2.812%
2026-05-08	38.7300	38.792434	38.600000	38.6292	+0.050%	14,704	+2.228%
2026-05-07	38.8000	39.025000	38.565900	38.6100	-0.669%	14,806	+2.279%
2026-05-06	38.7500	39.059900	38.750000	38.8700	+1.014%	13,471	+1.595%
2026-05-05	38.4200	38.649900	38.250000	38.4800	+0.490%	44,737	+2.625%
2026-05-04	38.5100	38.620000	38.250100	38.2924	-1.070%	9,984	+3.128%
2026-05-01	39.0200	39.079200	38.706700	38.7067	-0.676%	23,654	+2.024%
2026-04-30	38.5400	38.979900	38.540000	38.9700	+1.273%	18,775	+1.334%
2026-04-29	38.4800	38.530000	38.380000	38.4800	0.000%	20,083	+2.625%
2026-04-28	38.5700	38.570000	38.411600	38.4800	-0.052%	15,249	+2.625%
2026-04-27	38.4000	38.668200	38.400000	38.5000	+0.127%	20,830	+2.571%
2026-04-24	38.5699	38.590000	38.394000	38.4513	-1.026%	23,285	+2.701%
2026-04-23	38.7200	38.920000	38.680000	38.8499	+0.361%	21,151	+1.648%
2026-04-22	38.9900	38.990000	38.679000	38.7100	-0.565%	20,595	+2.015%
2026-04-21	39.1800	39.329900	38.893400	38.9300	-0.103%	24,162	+1.438%
2026-04-20	38.8800	39.130000	38.880000	38.9700	-0.077%	14,718	+1.334%
2026-04-17	38.7000	39.210000	38.700000	39.0000	+1.246%	11,549	+1.256%
2026-04-16	38.3600	38.611400	38.360000	38.5200	+0.208%	18,015	+2.518%
2026-04-15	38.6100	38.610000	38.300000	38.4400	0.000%	19,462	+2.732%
2026-04-14	38.3900	38.550000	38.390000	38.4400	+0.064%	23,200	+2.732%
2026-04-13	37.8700	38.415300	37.870000	38.4153	+1.175%	11,791	+2.798%
2026-04-10	38.2482	38.248200	37.963000	37.9693	-0.967%	9,699	+4.005%
2026-04-09	38.1300	38.380000	38.090000	38.3400	+0.262%	40,483	+2.999%
2026-04-08	38.1550	38.258000	38.085000	38.2400	+2.109%	9,259	+3.269%
2026-04-07	37.4200	37.575000	37.320000	37.4500	+0.107%	16,574	+5.447%
2026-04-06	37.3150	37.430000	37.260000	37.4100	+0.295%	22,808	+5.560%
2026-04-02	36.9800	37.460000	36.980000	37.3000	+0.296%	41,654	+5.871%
2026-04-01	37.1600	37.370000	37.150000	37.1900	+0.459%	14,353	+6.184%
2026-03-31	36.6600	37.140000	36.510000	37.0200	+1.871%	19,850	+6.672%
2026-03-30	36.4900	36.630000	36.190700	36.3400	-0.520%	12,836	+8.668%
2026-03-27	36.8200	37.030000	36.530000	36.5300	-1.030%	16,696	+8.103%
2026-03-26	36.9300	37.250000	36.910000	36.9100	-0.746%	105,713	+6.990%
2026-03-25	37.2600	37.260000	37.030000	37.1874	+0.752%	16,249	+6.192%
2026-03-24	36.6000	37.140000	36.580000	36.9100	+0.272%	37,503	+6.990%
2026-03-23	37.0700	37.190100	36.800000	36.8100	+1.071%	20,152	+7.281%
2026-03-20	36.6900	36.690000	36.400000	36.4200	-0.898%	24,453	+8.429%
2026-03-19	36.4900	36.875900	36.490000	36.7500	-0.139%	17,503	+7.456%
2026-03-18	37.0002	37.120400	36.801000	36.8010	-1.417%	19,454	+7.307%
2026-03-17	37.3600	37.525100	37.316400	37.3300	+0.701%	45,971	+5.786%
2026-03-16	37.1900	37.288000	37.070000	37.0700	+0.488%	33,203	+6.528%
2026-03-13	37.3799	37.379900	36.880000	36.8900	-0.353%	37,378	+7.048%
2026-03-12	37.2300	37.300000	37.020700	37.0207	-1.436%	712,624	+6.670%
2026-03-11	37.5800	37.580000	37.330000	37.5600	-0.186%	14,928	+5.138%
2026-03-10	38.0100	38.010000	37.560000	37.6300	-0.450%	24,999	+4.943%
2026-03-09	37.4400	37.879900	36.930000	37.8000	-0.026%	28,168	+4.471%
2026-03-06	37.5000	37.885000	37.412000	37.8100	-1.241%	35,386	+4.443%
2026-03-05	38.5400	38.620000	38.228800	38.2850	-1.251%	13,972	+3.147%
2026-03-04	38.8000	38.870000	38.580000	38.7700	+0.181%	27,881	+1.857%
2026-03-03	38.5050	38.920000	38.170000	38.7000	-1.250%	27,485	+2.041%
2026-03-02	38.8400	39.369900	38.840000	39.1900	-0.015%	27,854	+0.766%
2026-02-27	38.9100	39.230000	38.880000	39.1958	+0.066%	21,924	+0.751%
2026-02-26	38.9100	39.235000	38.910000	39.1700	+0.772%	20,127	+0.817%
2026-02-25	38.9000	38.940000	38.640000	38.8700	+0.336%	24,057	+1.595%
2026-02-24	38.5200	38.885000	38.520000	38.7400	+0.432%	35,588	+1.936%
2026-02-23	38.8600	38.920000	38.450000	38.5734	-1.094%	24,743	+2.376%
2026-02-20	39.0100	39.010000	38.702800	39.0000	+0.337%	18,875	+1.256%
2026-02-19	38.7500	38.869000	38.680000	38.8690	-0.361%	24,985	+1.598%
2026-02-18	38.7500	39.116300	38.750000	39.0100	+0.731%	26,682	+1.230%
2026-02-17	38.7800	38.925000	38.560000	38.7268	-0.101%	25,679	+1.971%
2026-02-13	38.5100	38.930000	38.510000	38.7661	+0.783%	18,831	+1.867%
2026-02-12	39.1900	39.250000	38.460000	38.4650	-2.002%	27,466	+2.665%
2026-02-11	39.5100	39.510000	39.143600	39.2509	+0.079%	20,948	+0.609%
2026-02-10	39.2914	39.380000	39.160000	39.2200	+0.051%	34,219	+0.688%
2026-02-09	39.3300	39.355500	39.120000	39.2000	-0.558%	10,392	+0.740%
2026-02-06	39.1500	39.459900	39.100000	39.4200	+1.939%	21,458	+0.178%
2026-02-05	38.5400	38.779900	38.490000	38.6700	-0.206%	22,970	+2.121%
2026-02-04	38.5300	38.876400	38.530000	38.7500	+0.806%	27,672	+1.910%
2026-02-03	38.4300	38.690000	38.155000	38.4400	+0.031%	26,206	+2.732%
2026-02-02	38.1600	38.428100	38.160000	38.4281	+0.676%	30,161	+2.763%
2026-01-30	38.1300	38.205400	37.920000	38.1700	+0.052%	10,672	+3.458%
2026-01-29	38.1900	38.239000	37.950000	38.1500	+0.474%	27,959	+3.512%
2026-01-28	38.1499	38.149900	37.890000	37.9700	-0.602%	56,070	+4.003%
2026-01-27	38.2500	38.250000	38.090000	38.2000	-0.105%	16,770	+3.377%
2026-01-26	38.1600	38.349900	38.080000	38.2400	+0.341%	100,527	+3.269%
2026-01-23	38.2200	38.229900	38.039900	38.1100	-0.545%	28,603	+3.621%
2026-01-22	38.3100	38.410000	38.160100	38.3187	+0.521%	19,892	+3.057%
2026-01-21	37.7600	38.230100	37.760000	38.1200	+1.599%	39,952	+3.594%
2026-01-20	37.6600	37.899900	37.470700	37.5200	-1.354%	34,016	+5.251%
2026-01-16	38.3100	38.310000	38.010000	38.0350	-0.510%	46,493	+3.825%
2026-01-15	38.0900	38.240000	38.000000	38.2300	+0.552%	30,004	+3.296%
2026-01-14	37.6700	38.045000	37.670000	38.0200	+0.635%	19,109	+3.866%
2026-01-13	37.9000	37.900000	37.650000	37.7800	-0.211%	19,121	+4.526%
2026-01-12	37.7600	37.860000	37.690000	37.8600	-0.079%	51,180	+4.305%
2026-01-09	37.9600	38.111400	37.870100	37.8900	0.000%	22,164	+4.223%
2026-01-08	37.3800	37.910000	37.380000	37.8900	+1.256%	29,972	+4.223%
2026-01-07	37.6700	37.670000	37.340000	37.4200	-1.005%	20,631	+5.532%
2026-01-06	37.3600	37.830000	37.360000	37.8000	+1.043%	23,101	+4.471%
2026-01-05	37.1100	37.530000	37.080000	37.4100	+1.437%	24,376	+5.560%
2026-01-02	36.6000	36.940000	36.430000	36.8800	+0.903%	39,310	+7.077%
2025-12-31	36.8500	36.900000	36.510000	36.5500	-0.760%	11,029	+8.044%
2025-12-30	36.8700	36.890000	36.790100	36.8300	-0.486%	34,976	+7.222%
2025-12-29	37.1300	37.130000	36.980000	37.0100	-0.430%	10,571	+6.701%
2025-12-26	37.1600	37.170000	37.036000	37.1700	+0.189%	30,937	+6.242%
2025-12-24	36.9400	37.210000	36.940000	37.1000	+0.569%	27,146	+6.442%
2025-12-23	36.8400	36.940000	36.840000	36.8900	-0.051%	29,920	+7.048%
2025-12-22	36.7300	36.920000	36.680000	36.9090	+1.010%	11,467	+6.993%
2025-12-19	36.3700	36.620100	36.370000	36.5400	+0.357%	30,079	+8.073%
2025-12-18	36.4501	36.630000	36.340000	36.4100	+0.193%	24,603	+8.459%
2025-12-17	36.4700	36.535000	36.340000	36.3400	-0.028%	16,100	+8.668%
2025-12-16	36.7200	36.720000	36.230000	36.3500	-1.142%	24,313	+8.638%
2025-12-15	36.7900	36.810000	36.640000	36.7700	+0.234%	35,579	+7.397%
2025-12-12	36.7924	36.810000	36.600000	36.6843	-0.260%	29,458	+7.648%
2025-12-11	36.3800	36.800000	36.380000	36.7800	+1.155%	27,522	+7.368%
2025-12-10	35.8700	36.432900	35.870000	36.3600	+1.451%	20,213	+8.608%
2025-12-09	35.8700	36.080000	35.790000	35.8400	0.000%	24,764	+10.184%
2025-12-08	36.0400	36.040000	35.820000	35.8400	-0.334%	19,826	+10.184%
2025-12-05	36.0300	36.070000	35.960000	35.9600	+0.083%	19,197	+9.816%
2025-12-04	35.9900	35.990000	35.850000	35.9300	+0.056%	23,863	+9.908%
2025-12-03	35.6300	35.928600	35.630000	35.9100	+0.966%	32,717	+9.969%
2025-12-02	35.4800	35.615000	35.480000	35.5666	-0.290%	26,309	+11.031%
2025-12-01	35.7400	35.950000	35.670000	35.6700	-0.634%	9,496	+10.709%
2025-11-28	35.7400	35.965000	35.740000	35.8975	+0.362%	18,441	+10.008%
2025-11-26	35.6464	35.868900	35.646400	35.7681	+0.454%	24,554	+10.406%
2025-11-25	35.1200	35.625000	35.120000	35.6064	+1.466%	31,813	+10.907%
2025-11-24	34.8936	35.169600	34.893600	35.0918	+0.568%	26,226	+12.533%
2025-11-21	34.5000	35.090000	34.500000	34.8936	+1.976%	24,198	+13.173%
2025-11-20	34.8459	34.845900	34.217400	34.2174	-0.905%	28,900	+15.409%
2025-11-19	34.5600	34.677100	34.430000	34.5300	-0.231%	19,869	+14.364%
2025-11-18	34.4300	34.700800	34.360000	34.6100	+0.209%	30,348	+14.100%
2025-11-17	34.9700	35.070000	34.480000	34.5379	-1.207%	32,903	+14.338%
2025-11-14	34.9300	35.167900	34.870000	34.9600	-0.307%	19,881	+12.958%
2025-11-13	35.2200	35.394500	35.060000	35.0675	-0.558%	26,729	+12.611%
2025-11-12	35.3864	35.410000	35.264400	35.2644	+0.183%	31,049	+11.983%
2025-11-11	34.9500	35.260000	34.920000	35.2000	+0.917%	32,023	+12.188%
2025-11-10	34.8900	34.950000	34.570000	34.8800	+0.392%	29,810	+13.217%
2025-11-07	34.4090	34.743800	34.390000	34.7438	+0.707%	25,030	+13.661%
2025-11-06	34.8300	34.830000	34.435000	34.5000	-0.334%	39,864	+14.464%
2025-11-05	34.4900	34.696700	34.415000	34.6155	+0.564%	14,418	+14.082%
2025-11-04	34.3181	34.555800	34.318100	34.4212	-0.257%	25,528	+14.726%
2025-11-03	34.4000	34.520000	34.200000	34.5100	-0.375%	10,707	+14.431%
2025-10-31	34.5800	34.640000	34.440000	34.6400	+0.551%	29,740	+14.001%
2025-10-30	34.5600	34.770000	34.450300	34.4503	-0.490%	14,987	+14.629%
2025-10-29	34.9400	34.982400	34.591000	34.6200	-1.731%	17,642	+14.067%
2025-10-28	35.5300	35.530000	35.230000	35.2300	-0.956%	23,709	+12.092%
2025-10-27	35.5500	35.580000	35.430000	35.5700	+0.708%	21,994	+11.021%
2025-10-24	35.3600	35.430000	35.306800	35.3200	+0.655%	27,121	+11.806%
2025-10-23	35.0900	35.230000	34.980000	35.0900	+0.071%	21,874	+12.539%
2025-10-22	35.1600	35.239900	35.040000	35.0651	-0.184%	7,680	+12.619%
2025-10-21	35.3600	35.360000	35.091800	35.1296	+0.548%	134,385	+12.412%
2025-10-20	34.7000	34.955100	34.700000	34.9383	+1.066%	1,887	+13.028%
2025-10-17	34.3000	34.590000	34.300000	34.5699	+0.787%	21,036	+14.232%
2025-10-16	34.7500	34.750000	34.245000	34.3000	-1.158%	12,563	+15.131%
2025-10-15	35.0094	35.009400	34.560000	34.7020	-0.102%	19,849	+13.797%
2025-10-14	34.3481	34.859900	34.348100	34.7373	+1.304%	27,483	+13.682%
2025-10-13	34.2200	34.409400	34.220000	34.2900	+0.853%	12,695	+15.165%
2025-10-10	34.7600	34.760000	34.000000	34.0000	-2.190%	12,169	+16.147%
2025-10-09	35.2500	35.250000	34.750000	34.7611	-0.846%	17,881	+13.604%
2025-10-08	34.9400	35.150000	34.940000	35.0578	-0.145%	14,624	+12.643%
2025-10-07	35.4600	35.460000	35.062500	35.1088	-0.231%	21,458	+12.479%
2025-10-06	35.3900	35.390000	35.160000	35.1900	-0.114%	24,219	+12.219%
2025-10-03	35.0900	35.426900	35.090000	35.2300	+0.614%	20,900	+12.092%
2025-10-02	35.0800	35.089900	34.840000	35.0150	+0.086%	40,653	+12.780%
2025-10-01	34.8500	35.030000	34.830000	34.9850	+0.301%	6,705	+12.877%
2025-09-30	34.6506	34.890000	34.530000	34.8800	+0.678%	26,126	+13.217%
2025-09-29	34.7700	34.770000	34.545000	34.6450	-0.310%	23,557	+13.985%
2025-09-26	34.6700	34.780000	34.663600	34.7529	+1.055%	12,493	+13.631%
2025-09-25	34.6900	35.000000	34.360000	34.3900	-1.190%	24,842	+14.830%
2025-09-24	34.8300	34.965000	34.780000	34.8040	-0.017%	19,675	+13.464%
2025-09-23	35.0400	35.080000	34.770000	34.8100	+0.375%	59,000	+13.444%
2025-09-22	34.6400	34.759200	34.640000	34.6800	-0.431%	18,350	+13.870%
2025-09-19	34.9200	34.920000	34.783700	34.8300	-0.220%	12,768	+13.379%
2025-09-18	34.9500	34.950000	34.812100	34.9068	+0.596%	13,002	+13.130%
2025-09-17	34.8200	34.970000	34.570000	34.7000	+0.289%	14,663	+13.804%
2025-09-16	34.6700	34.785000	34.520000	34.6000	-0.231%	13,055	+14.133%
2025-09-15	34.8952	34.929800	34.645000	34.6800	-0.659%	18,429	+13.870%
2025-09-12	35.0250	35.025000	34.880000	34.9100	-0.428%	16,686	+13.119%
2025-09-11	34.7200	35.070000	34.720000	35.0600	+1.447%	14,019	+12.635%
2025-09-10	34.7000	34.738900	34.390000	34.5599	-0.318%	20,323	+14.265%
2025-09-09	34.6300	34.757200	34.610000	34.6700	+0.144%	20,028	+13.903%
2025-09-08	34.5200	34.620000	34.420000	34.6200	-0.374%	21,586	+14.067%
2025-09-05	34.9600	34.960000	34.600000	34.7500	-0.029%	17,215	+13.640%
2025-09-04	34.5300	34.760000	34.440000	34.7600	+0.637%	17,520	+13.608%
2025-09-03	34.7085	34.708500	34.420000	34.5400	0.000%	13,697	+14.331%
2025-09-02	34.4500	34.590000	34.384400	34.5400	-0.490%	14,122	+14.331%
2025-08-29	34.7250	34.880000	34.635000	34.7100	+0.115%	11,708	+13.771%
2025-08-28	34.7400	34.830000	34.511000	34.6700	-0.144%	23,330	+13.903%
2025-08-27	34.6500	34.789900	34.597300	34.7200	+0.550%	12,387	+13.738%
2025-08-26	34.5500	34.570000	34.450100	34.5300	+0.087%	14,980	+14.364%
2025-08-25	34.6900	34.690000	34.500000	34.5000	-0.805%	18,151	+14.464%
2025-08-22	34.4240	34.850000	34.424000	34.7800	+1.875%	13,534	+13.542%
2025-08-21	34.0400	34.258000	33.990000	34.1400	-0.085%	18,844	+15.671%
2025-08-20	34.1383	34.180000	34.070000	34.1690	+0.056%	18,586	+15.573%
2025-08-19	34.0900	34.339900	34.050000	34.1500	+0.500%	17,086	+15.637%
2025-08-18	33.9400	34.015600	33.940000	33.9800	+0.266%	24,356	+16.215%
2025-08-15	34.0500	34.050000	33.865000	33.8900	-0.309%	17,022	+16.524%
2025-08-14	33.8400	34.016500	33.840000	33.9950	+0.015%	32,574	+16.164%
2025-08-13	33.6700	34.010000	33.670000	33.9900	+1.311%	17,237	+16.181%
2025-08-12	33.2500	33.580000	33.250000	33.5500	+1.085%	29,189	+17.705%
2025-08-11	33.4300	33.430000	33.160000	33.1900	-0.420%	21,456	+18.982%
2025-08-08	33.2600	33.360000	33.210200	33.3300	+0.908%	19,563	+18.482%
2025-08-07	33.4100	33.410000	32.897000	33.0300	+0.091%	19,877	+19.558%
2025-08-06	33.0000	33.120100	33.000000	33.0000	-0.422%	21,810	+19.667%
2025-08-05	33.1000	33.210000	32.967500	33.1400	+0.333%	16,134	+19.161%
2025-08-04	32.7700	33.060000	32.770000	33.0300	+1.164%	21,126	+19.558%
2025-08-01	32.8500	32.850000	32.536500	32.6500	-1.150%	22,464	+20.949%
2025-07-31	33.4644	33.486900	33.030000	33.0300	-1.667%	18,443	+19.558%
2025-07-30	33.7201	33.750000	33.349400	33.5900	-0.533%	10,888	+17.565%
2025-07-29	33.7850	33.852000	33.659600	33.7700	-0.295%	13,459	+16.938%
2025-07-28	34.1400	34.140000	33.755000	33.8700	-0.582%	16,341	+16.593%
2025-07-25	33.9928	34.068400	33.830000	34.0684	+0.172%	9,864	+15.914%
2025-07-24	34.2500	34.330000	34.010000	34.0100	-0.556%	24,690	+16.113%
2025-07-23	33.9600	34.244500	33.960000	34.2000	+0.736%	22,838	+15.468%
2025-07-22	33.7400	33.975000	33.730000	33.9500	+1.495%	19,702	+16.318%
2025-07-21	33.6200	33.750000	33.450000	33.4500	-0.298%	18,438	+18.057%
2025-07-18	33.8100	33.810000	33.499900	33.5500	-0.386%	10,444	+17.705%
2025-07-17	33.4800	33.690000	33.425000	33.6800	+0.658%	13,860	+17.251%
2025-07-16	33.5000	33.510000	33.209800	33.4600	+0.390%	22,610	+18.022%
2025-07-15	33.8600	33.860000	33.330000	33.3300	-1.566%	13,618	+18.482%
2025-07-14	33.8300	33.890000	33.720000	33.8601	+0.059%	13,161	+16.627%
2025-07-11	33.8900	33.900000	33.710000	33.8400	-0.617%	22,322	+16.696%
2025-07-10	33.8650	34.159900	33.865000	34.0500	+0.413%	15,164	+15.977%
2025-07-09	34.0700	34.070000	33.830000	33.9100	-0.052%	28,963	+16.455%
2025-07-08	33.8600	34.035000	33.860000	33.9278	+0.315%	14,166	+16.394%
2025-07-07	33.9800	34.110000	33.720000	33.8214	-0.875%	15,123	+16.760%
2025-07-03	33.9400	34.140000	33.940000	34.1200	+0.412%	16,151	+15.739%
2025-07-02	33.8600	33.980000	33.723100	33.9800	+0.346%	28,298	+16.215%
2025-07-01	33.3400	33.949900	33.340000	33.8630	+1.235%	28,362	+16.617%
2025-06-30	33.4300	33.450000	33.310000	33.4500	+0.554%	22,053	+18.057%
2025-06-27	33.2900	33.410000	33.110000	33.2658	-0.252%	29,519	+18.711%
2025-06-26	33.2600	33.350000	33.260000	33.3500	+0.999%	17,320	+18.411%
2025-06-25	33.1800	33.200000	32.960000	33.0200	-0.482%	22,401	+19.594%
2025-06-24	33.0500	33.239900	33.050000	33.1800	+0.667%	25,420	+19.017%
2025-06-23	32.8600	32.960000	32.590000	32.9600	+0.672%	27,676	+19.812%
2025-06-20	32.8300	32.918500	32.690000	32.7400	-0.009%	24,451	+20.617%
2025-06-18	32.7400	32.950000	32.670400	32.7428	+0.192%	12,829	+20.607%
2025-06-17	32.8000	32.900000	32.680000	32.6800	-0.796%	33,169	+20.838%
2025-06-16	32.7900	33.000100	32.790000	32.9421	+0.648%	11,734	+19.877%
2025-06-13	32.8300	33.000000	32.670000	32.7300	-1.028%	12,834	+20.654%
2025-06-12	32.6600	33.070000	32.660000	33.0700	+0.670%	27,846	+19.413%
2025-06-11	32.9391	33.010000	32.800000	32.8500	-0.213%	17,889	+20.213%
2025-06-10	32.6400	32.970100	32.640000	32.9200	+0.765%	20,289	+19.957%
2025-06-09	32.6700	32.800000	32.580000	32.6700	+0.215%	15,596	+20.875%
2025-06-06	32.6000	32.600000	32.550000	32.6000	+1.211%	10,539	+21.135%
2025-06-05	32.3199	32.337000	32.150000	32.2100	-0.183%	14,641	+22.602%
2025-06-04	32.3896	32.460000	32.268900	32.2689	-0.220%	16,848	+22.378%
2025-06-03	32.1500	32.370500	32.000000	32.3400	+0.591%	19,487	+22.109%
2025-06-02	32.1600	32.160000	31.920000	32.1500	-0.031%	23,436	+22.830%
2025-05-30	32.0800	32.244600	31.951500	32.1600	0.000%	15,010	+22.792%
2025-05-29	32.2800	32.280000	32.010000	32.1600	+0.406%	22,022	+22.792%
2025-05-28	32.2300	32.380000	31.980000	32.0300	-0.928%	26,206	+23.291%
2025-05-27	32.1300	32.330000	31.980000	32.3300	+1.571%	29,270	+22.147%
2025-05-23	31.6600	31.860000	31.530000	31.8300	+0.126%	17,409	+24.065%
2025-05-22	31.7350	31.980000	31.735000	31.7900	-0.462%	28,794	+24.221%
2025-05-21	32.2512	32.290000	31.870300	31.9374	-1.972%	28,335	+23.648%
2025-05-20	32.5600	32.680000	32.401300	32.5800	+0.401%	282,806	+21.209%
2025-05-19	32.3700	32.630000	32.280000	32.4500	-0.491%	15,659	+21.695%
2025-05-16	32.2700	32.610000	32.230000	32.6100	+1.148%	14,082	+21.098%
2025-05-15	32.1100	32.280000	31.960000	32.2400	+0.561%	13,100	+22.488%
2025-05-14	32.3400	32.400000	32.060000	32.0600	-0.896%	17,342	+23.175%
2025-05-13	32.4200	32.509500	32.340000	32.3500	-0.217%	26,276	+22.071%
2025-05-12	32.3900	32.495000	32.230000	32.4202	+2.433%	15,031	+21.807%
2025-05-09	31.7800	31.910000	31.640000	31.6500	-0.095%	19,664	+24.771%
2025-05-08	31.6600	31.940000	31.620000	31.6800	+0.956%	21,047	+24.653%
2025-05-07	31.4600	31.500000	31.200000	31.3800	+0.224%	20,140	+25.844%
2025-05-06	31.4400	31.720000	31.280000	31.3100	-0.603%	19,788	+26.126%
2025-05-05	31.4400	31.710000	31.440000	31.5000	-0.411%	14,425	+25.365%
2025-05-02	31.4900	31.690000	31.480000	31.6300	+1.737%	20,676	+24.850%
2025-05-01	31.4200	31.420000	31.090000	31.0900	-0.353%	16,834	+27.018%
2025-04-30	32.9900	32.990000	30.590000	31.2000	+0.128%	9,783	+26.571%
2025-04-29	30.8900	31.232000	30.798500	31.1600	+0.776%	26,996	+26.733%
2025-04-28	30.9782	30.990000	30.690900	30.9200	+0.194%	13,576	+27.717%
2025-04-25	30.9400	30.940000	30.610000	30.8600	-0.323%	30,305	+27.965%
2025-04-24	30.6900	30.960000	30.600000	30.9600	+0.650%	14,217	+27.552%
2025-04-23	31.1100	31.235000	30.680000	30.7600	+1.051%	35,373	+28.381%
2025-04-22	30.0600	30.450000	30.025000	30.4400	+2.354%	33,476	+29.731%
2025-04-21	30.1400	30.140000	29.525000	29.7400	-1.848%	18,325	+32.784%
2025-04-17	30.2900	30.520000	30.173500	30.3000	+0.464%	19,618	+30.330%
2025-04-16	30.5050	30.627400	30.010000	30.1600	-1.341%	36,857	+30.935%
2025-04-15	30.5900	30.830000	30.520000	30.5700	0.000%	28,728	+29.179%
2025-04-14	30.7300	30.768100	30.460000	30.5700	+1.091%	34,956	+29.179%

.dark-mode .Y1rtrz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y1rtrz{ 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