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

31.77 +0.34 (+1.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 31.46 31.98 31.46 31.77 37,960 +0.34(+1.08%)
Dec 19, 2024 31.63 31.63 31.42 31.43 40,998 -0.14(-0.46%)
Dec 18, 2024 32.30 32.37 31.57 31.57 44,321 -0.68(-2.10%)
Dec 17, 2024 32.37 32.37 32.16 32.25 21,511 -0.19(-0.59%)
Dec 16, 2024 32.67 32.71 32.44 32.44 18,886 -0.17(-0.52%)
Dec 13, 2024 32.76 32.76 32.50 32.61 29,378 -0.05(-0.16%)
Dec 12, 2024 32.84 32.84 32.66 32.66 31,987 -0.17(-0.51%)
Dec 11, 2024 33.31 33.31 32.78 32.83 27,256 +0.01(+0.02%)
Dec 10, 2024 33.11 33.11 32.77 32.82 290,988 -0.16(-0.49%)
Dec 09, 2024 33.34 33.37 32.98 32.98 24,848 -0.30(-0.89%)
Dec 06, 2024 33.61 33.61 33.23 33.28 43,923 -0.16(-0.48%)
Dec 05, 2024 33.52 33.58 33.44 33.44 18,841 -0.09(-0.27%)
Dec 04, 2024 33.70 33.70 33.47 33.53 25,609 -0.13(-0.39%)
Dec 03, 2024 33.83 33.83 33.66 33.66 35,254 -0.10(-0.30%)
Dec 02, 2024 34.03 34.03 33.71 33.76 29,977 -0.17(-0.51%)
Nov 29, 2024 33.93 34.01 33.93 33.93 17,269 +0.00(+0.01%)
Nov 27, 2024 33.85 34.01 33.85 33.93 45,447 +0.02(+0.06%)
Nov 26, 2024 33.72 33.91 33.72 33.91 41,392 +0.03(+0.09%)
Nov 25, 2024 33.85 33.96 33.84 33.88 25,730 +0.26(+0.79%)
Nov 22, 2024 33.51 33.62 33.51 33.62 21,915 +0.28(+0.83%)
Nov 21, 2024 32.99 33.41 32.99 33.34 21,239 +0.37(+1.12%)
Nov 20, 2024 32.80 32.97 32.76 32.97 43,410 +0.17(+0.51%)
Nov 19, 2024 32.71 32.87 32.71 32.80 24,996 -0.14(-0.41%)
Nov 18, 2024 32.85 33.00 32.85 32.94 31,458 +0.14(+0.43%)
Nov 15, 2024 32.88 32.88 32.74 32.80 22,431 -0.26(-0.79%)
Nov 14, 2024 33.29 33.29 33.06 33.06 29,728 -0.27(-0.81%)
Nov 13, 2024 33.42 33.50 33.27 33.33 20,973 -0.04(-0.12%)
Nov 12, 2024 33.56 33.56 33.35 33.37 24,337 -0.25(-0.74%)
Nov 11, 2024 33.75 33.75 33.61 33.62 23,220 +0.27(+0.81%)
Nov 08, 2024 33.44 33.48 33.33 33.35 30,532 +0.10(+0.30%)
Nov 07, 2024 33.25 33.32 33.25 33.25 29,467 -0.04(-0.12%)
Nov 06, 2024 33.20 33.32 33.05 33.29 27,692 +1.21(+3.77%)
Nov 05, 2024 31.94 32.08 31.94 32.08 31,629 +0.46(+1.45%)
Nov 04, 2024 31.77 31.80 31.62 31.62 23,461 -0.09(-0.28%)
Nov 01, 2024 31.68 31.92 31.68 31.71 15,655 +0.12(+0.38%)
Oct 31, 2024 31.89 31.95 31.59 31.59 38,582 -0.20(-0.63%)
Oct 30, 2024 31.98 32.02 31.79 31.79 33,194 +0.04(+0.13%)
Oct 29, 2024 31.95 31.95 31.75 31.75 25,863 -0.19(-0.59%)
Oct 28, 2024 31.87 31.97 31.87 31.94 18,222 +0.24(+0.76%)
Oct 25, 2024 32.05 32.05 31.70 31.70 24,018 -0.36(-1.11%)
Oct 24, 2024 32.08 32.15 32.00 32.06 23,912 -0.02(-0.07%)
Oct 23, 2024 32.16 32.16 31.92 32.08 25,747 -0.03(-0.10%)
Oct 22, 2024 31.91 32.13 31.91 32.11 26,817 -0.02(-0.07%)
Oct 21, 2024 32.37 32.37 32.13 32.14 25,076 -0.28(-0.85%)
Oct 18, 2024 32.33 32.44 32.33 32.41 25,536 -0.08(-0.24%)
Oct 17, 2024 32.45 32.52 32.44 32.49 28,152 +0.00(+0.00%)
Oct 16, 2024 32.59 32.59 32.43 32.49 22,392 +0.30(+0.93%)
Oct 15, 2024 32.37 32.48 32.19 32.19 31,613 -0.10(-0.31%)
Oct 14, 2024 32.14 32.32 32.14 32.29 21,314 +0.16(+0.48%)
Oct 11, 2024 32.20 32.20 32.06 32.13 16,761 +0.37(+1.18%)
Oct 10, 2024 31.83 31.83 31.68 31.76 21,450 -0.07(-0.23%)
Oct 09, 2024 31.66 31.86 31.66 31.83 21,833 +0.26(+0.83%)
Oct 08, 2024 31.46 31.57 31.42 31.57 21,955 +0.06(+0.18%)
Oct 07, 2024 31.59 31.66 31.49 31.51 20,626 -0.21(-0.67%)
Oct 04, 2024 31.55 31.74 31.54 31.73 36,508 +0.30(+0.97%)
Oct 03, 2024 31.43 31.46 31.38 31.42 21,860 -0.17(-0.55%)
Oct 02, 2024 31.63 31.73 31.59 31.59 20,809 -0.11(-0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.