Brandes U.S. Small-Mid Cap Value ETF (NY:BSMC)

32.46 +0.14 (+0.44%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 32.42 32.46 32.37 32.46 6,349 +0.14(+0.44%)
Jul 02, 2025 32.10 32.31 31.92 32.31 12,704 +0.20(+0.63%)
Jul 01, 2025 31.45 32.21 31.45 32.11 10,708 +0.59(+1.87%)
Jun 30, 2025 31.42 31.52 31.39 31.52 10,476 +0.15(+0.47%)
Jun 27, 2025 31.41 31.52 31.23 31.37 12,029 -0.00(-0.00%)
Jun 26, 2025 31.19 31.37 31.19 31.37 8,735 +0.39(+1.27%)
Jun 25, 2025 31.16 31.16 30.96 30.98 9,727 -0.21(-0.69%)
Jun 24, 2025 31.07 31.24 31.07 31.19 10,822 +0.30(+0.96%)
Jun 23, 2025 30.70 30.90 30.57 30.90 18,492 +0.27(+0.89%)
Jun 20, 2025 30.69 30.69 30.50 30.62 7,445 -0.01(-0.05%)
Jun 18, 2025 30.66 30.86 30.62 30.64 6,412 -0.02(-0.07%)
Jun 17, 2025 30.87 30.87 30.66 30.66 9,490 -0.34(-1.08%)
Jun 16, 2025 30.95 31.05 30.95 31.00 4,888 +0.28(+0.92%)
Jun 13, 2025 31.03 31.06 30.71 30.71 4,824 -0.51(-1.63%)
Jun 12, 2025 31.09 31.26 31.09 31.22 17,620 +0.06(+0.19%)
Jun 11, 2025 31.38 31.38 31.16 31.16 11,067 -0.21(-0.66%)
Jun 10, 2025 31.40 31.46 31.36 31.37 12,440 +0.09(+0.30%)
Jun 09, 2025 31.21 31.44 31.18 31.28 10,278 +0.27(+0.88%)
Jun 06, 2025 31.01 31.03 30.94 31.01 6,679 +0.30(+0.97%)
Jun 05, 2025 30.87 30.87 30.61 30.71 8,673 -0.00(-0.01%)
Jun 04, 2025 30.67 30.84 30.67 30.71 9,264 +0.01(+0.04%)
Jun 03, 2025 30.28 30.70 30.27 30.70 8,202 +0.40(+1.31%)
Jun 02, 2025 30.15 30.32 30.15 30.30 10,714 -0.17(-0.56%)
May 30, 2025 30.47 30.48 30.31 30.48 7,076 -0.10(-0.32%)
May 29, 2025 30.46 30.63 30.44 30.57 8,978 +0.12(+0.41%)
May 28, 2025 30.70 30.70 30.45 30.45 7,114 -0.25(-0.83%)
May 27, 2025 30.39 30.73 30.39 30.70 7,362 +0.72(+2.41%)
May 23, 2025 29.87 30.03 29.82 29.98 9,613 -0.21(-0.71%)
May 22, 2025 30.13 30.31 30.12 30.19 10,403 -0.08(-0.26%)
May 21, 2025 30.68 30.70 30.17 30.27 17,846 -0.56(-1.81%)
May 20, 2025 31.00 31.11 30.82 30.83 10,978 -0.24(-0.76%)
May 19, 2025 30.68 31.07 30.63 31.07 12,803 +0.10(+0.32%)
May 16, 2025 30.77 30.97 30.77 30.97 4,805 +0.24(+0.79%)
May 15, 2025 30.36 30.74 30.36 30.73 6,774 +0.32(+1.06%)
May 14, 2025 30.56 30.56 30.39 30.41 10,031 -0.41(-1.34%)
May 13, 2025 30.95 30.95 30.74 30.82 11,771 +0.05(+0.17%)
May 12, 2025 30.75 30.88 30.49 30.77 10,460 +0.83(+2.76%)
May 09, 2025 29.97 30.03 29.93 29.94 9,371 -0.06(-0.19%)
May 08, 2025 29.76 30.21 29.64 30.00 6,511 +0.71(+2.44%)
May 07, 2025 29.18 29.39 29.08 29.28 9,830 +0.24(+0.82%)
May 06, 2025 29.06 29.13 28.92 29.04 7,574 -0.18(-0.63%)
May 05, 2025 29.18 29.40 29.18 29.23 6,397 -0.10(-0.34%)
May 02, 2025 29.35 29.39 29.24 29.33 10,845 +0.48(+1.67%)
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 Of Service.