Brandes US Value ETF (BUSA)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1693 | 0.53255740799 | 31.79 | 32.2039 | 31.475 | 21071 | 31.80388565 | SP |
| 4 | -1.3507 | -4.05493845692 | 33.31 | 33.31 | 31.35 | 28923 | 31.94025217 | SP |
| 12 | -0.6307 | -1.93525621356 | 32.59 | 34.03 | 31.35 | 32621 | 32.6072416 | SP |
| 26 | 2.2893 | 7.71587462083 | 29.67 | 34.03 | 29.561 | 27250 | 31.90863432 | SP |
| 52 | 4.2193 | 15.2101658255 | 27.74 | 34.03 | 27.23 | 29583 | 30.56674826 | SP |
| 156 | 6.9493 | 27.7860855658 | 25.01 | 34.03 | 24.1639 | 31077 | 29.54273109 | SP |
| 260 | 6.9493 | 27.7860855658 | 25.01 | 34.03 | 24.1639 | 31077 | 29.54273109 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 32.02 | 0.12 | 0.38 | 32.03 | 32.203899 | 31.89 | 24499 |
| 1736206200 | 31.9 | 0.12 | 0.38 | 31.98 | 32.1916 | 31.84 | 17401 |
| 1735947000 | 31.78 | 0.25 | 0.79 | 31.68 | 31.78 | 31.56 | 18563 |
| 1735860600 | 31.53 | -0.07 | -0.22 | 31.79 | 31.79 | 31.475 | 23819 |
| 1735687800 | 31.6 | 0.02 | 0.08 | 31.57 | 31.73 | 31.49 | 29546 |
| 1735601400 | 31.5761 | -0.41 | -1.29 | 31.61 | 31.66 | 31.35 | 59159 |
| 1735342200 | 31.9884 | -0.17 | -0.53 | 31.98 | 32.1119 | 31.78 | 20850 |
| 1735255800 | 32.159999 | 0.11 | 0.34 | 32.04 | 32.17 | 32.04 | 22509 |
| 1735077840 | 32.0506 | 0.21 | 0.66 | 31.81 | 32.0506 | 31.81 | 13131 |
| 1734996600 | 31.8415 | 0.07 | 0.23 | 31.77 | 31.8415 | 31.52 | 38831 |
| 1734737400 | 31.77 | 0.34 | 1.08 | 31.41 | 31.98 | 31.41 | 37960 |
| 1734651000 | 31.43 | -0.14 | -0.46 | 31.61 | 31.6287 | 31.42 | 40998 |
| 1734564600 | 31.5742 | -0.68 | -2.10 | 32.299999 | 32.369999 | 31.5742 | 44321 |
| 1734478200 | 32.25 | -0.19 | -0.59 | 32.369999 | 32.39 | 32.159999 | 21511 |
| 1734391800 | 32.439999 | -0.17 | -0.52 | 32.689999 | 32.71 | 32.439999 | 18886 |
| 1734132600 | 32.61 | -0.05 | -0.16 | 32.759999 | 32.759999 | 32.5015 | 29378 |
| 1734046200 | 32.6625 | -0.17 | -0.51 | 32.74 | 32.84 | 32.6625 | 31987 |
| 1733959800 | 32.83 | 0.01 | 0.02 | 33.31 | 33.31 | 32.78 | 27256 |
| 1733873400 | 32.8218 | -0.16 | -0.49 | 33.11 | 33.11 | 32.77 | 290988 |
| 1733787000 | 32.9844 | -0.3 | -0.89 | 33.34 | 33.369999 | 32.9844 | 24848 |
| 1733527800 | 33.281 | -0.16 | -0.48 | 33.439999 | 33.61 | 33.229999 | 43923 |
| 1733441400 | 33.439999 | -0.09 | -0.27 | 33.53 | 33.59 | 33.439999 | 18841 |
| 1733355000 | 33.53 | -0.13 | -0.39 | 33.74 | 33.74 | 33.47 | 25509 |
| 1733268600 | 33.66 | -0.1 | -0.30 | 33.83 | 33.83 | 33.66 | 35254 |
| 1733182200 | 33.76 | -0.17 | -0.51 | 33.96 | 34.03 | 33.71 | 29977 |
| 1732917840 | 33.9332 | 0 | 0.01 | 33.93 | 34.0078 | 33.9261 | 17269 |
| 1732750200 | 33.93 | 0.02 | 0.06 | 33.97 | 34.01 | 33.85 | 45447 |
| 1732663800 | 33.91 | 0.03 | 0.09 | 33.88 | 33.91 | 33.72 | 41392 |
| 1732577400 | 33.88 | 0.26 | 0.79 | 33.85 | 33.96 | 33.84 | 25730 |
| 1732318200 | 33.6155 | 0.28 | 0.83 | 33.345 | 33.62 | 33.345 | 21915 |
| 1732231800 | 33.34 | 0.37 | 1.12 | 33.04 | 33.409999 | 32.99 | 21239 |
| 1732145400 | 32.97 | 0.17 | 0.51 | 32.86 | 32.97 | 32.759999 | 43410 |
| 1732059000 | 32.8041 | -0.14 | -0.41 | 32.68 | 32.869999 | 32.68 | 24996 |
| 1731972600 | 32.939999 | 0.14 | 0.43 | 32.975 | 33 | 32.85 | 31458 |
| 1731713400 | 32.799999 | -0.26 | -0.79 | 33.11 | 33.11 | 32.743 | 22431 |
| 1731627000 | 33.06 | -0.27 | -0.81 | 33.42 | 33.42 | 33.06 | 29728 |
| 1731540600 | 33.33 | -0.04 | -0.12 | 33.42 | 33.5 | 33.27 | 20973 |
| 1731454200 | 33.369999 | -0.25 | -0.74 | 33.53 | 33.56 | 33.35 | 24337 |
| 1731367800 | 33.62 | 0.27 | 0.81 | 33.5 | 33.75 | 33.5 | 23220 |
| 1731108600 | 33.35 | 0.1 | 0.30 | 33.25 | 33.4799 | 33.25 | 30532 |
| 1731022200 | 33.25 | -0.04 | -0.12 | 33.29 | 33.32 | 33.21 | 29467 |
| 1730935800 | 33.29 | 1.21 | 3.77 | 32.99 | 33.3157 | 32.99 | 27651 |
| 1730849400 | 32.08 | 0.46 | 1.45 | 31.62 | 32.08 | 31.62 | 31629 |
| 1730763000 | 31.62 | -0.09 | -0.28 | 31.71 | 31.8 | 31.62 | 23461 |
| 1730500200 | 31.71 | 0.12 | 0.38 | 31.59 | 31.92 | 31.59 | 15655 |
| 1730413800 | 31.59 | -0.2 | -0.63 | 31.89 | 31.945 | 31.59 | 38582 |
| 1730327400 | 31.79 | 0.04 | 0.13 | 31.75 | 32.02 | 31.75 | 33194 |
| 1730241000 | 31.75 | -0.19 | -0.59 | 31.87 | 31.95 | 31.75 | 25863 |
| 1730154600 | 31.94 | 0.24 | 0.76 | 31.7 | 31.97 | 31.7 | 18222 |
| 1729895400 | 31.7 | -0.36 | -1.11 | 32.049999 | 32.049999 | 31.7 | 24018 |
| 1729809000 | 32.0574 | -0.02 | -0.07 | 32.0813 | 32.15 | 32 | 23912 |
| 1729722600 | 32.0813 | -0.03 | -0.10 | 32.1143 | 32.159999 | 31.9221 | 25747 |
| 1729636200 | 32.1143 | -0.02 | -0.07 | 32.1355 | 32.1355 | 31.91 | 26817 |
| 1729549800 | 32.1355 | -0.28 | -0.85 | 32.415 | 32.415 | 32.13 | 25076 |
| 1729290600 | 32.4108 | -0.08 | -0.24 | 32.49 | 32.49 | 32.33 | 25536 |
| 1729204200 | 32.49 | 0 | 0.00 | 32.88 | 32.88 | 32.439999 | 28152 |
| 1729117800 | 32.49 | 0.3 | 0.93 | 32.59 | 32.59 | 32.43 | 22392 |
| 1729031400 | 32.189999 | -0.1 | -0.31 | 32.29 | 32.479999 | 32.189999 | 31613 |
| 1728945000 | 32.29 | 0.16 | 0.48 | 32.18 | 32.32 | 32.13 | 21314 |
| 1728685800 | 32.1345 | 0.37 | 1.18 | 31.7598 | 32.2 | 31.7598 | 16761 |
| 1728599400 | 31.7598 | -0.07 | -0.23 | 31.8317 | 31.8317 | 31.68 | 21450 |
| 1728513000 | 31.8317 | 0.26 | 0.83 | 31.5693 | 31.86 | 31.5693 | 21833 |
| 1728426600 | 31.5693 | 0.06 | 0.18 | 31.5129 | 31.5693 | 31.42 | 21955 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
