Brandes U.S. Value ETF (BUSA)
CBOE: BUSA
· Real-Time Price · USD
35.22
0.20 (0.57%)
At close: Oct 03, 2025, 3:59 PM
BUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 35.09 | 35.43 | 35.09 | 35.23 | 35.23 | 0.60% | 20,900 |
| Oct 2, 2025 | 35.08 | 35.09 | 34.84 | 35.02 | 35.02 | 0.09% | 40,700 |
| Oct 1, 2025 | 34.85 | 35.03 | 34.83 | 34.99 | 34.99 | 0.32% | 6,705 |
| Sep 30, 2025 | 34.65 | 34.89 | 34.53 | 34.88 | 34.88 | 0.66% | 26,126 |
| Sep 29, 2025 | 34.77 | 34.77 | 34.55 | 34.65 | 34.65 | -0.29% | 23,600 |
| Sep 26, 2025 | 34.67 | 34.78 | 34.66 | 34.75 | 34.64 | 1.05% | 12,500 |
| Sep 25, 2025 | 34.69 | 35.00 | 34.36 | 34.39 | 34.28 | -1.18% | 24,842 |
| Sep 24, 2025 | 34.83 | 34.97 | 34.78 | 34.80 | 34.69 | -0.03% | 19,700 |
| Sep 23, 2025 | 35.04 | 35.08 | 34.77 | 34.81 | 34.69 | 0.37% | 59,000 |
| Sep 22, 2025 | 34.64 | 34.76 | 34.64 | 34.68 | 34.56 | -0.43% | 18,400 |
| Sep 19, 2025 | 34.92 | 34.92 | 34.78 | 34.83 | 34.71 | -0.23% | 12,800 |
| Sep 18, 2025 | 34.95 | 34.95 | 34.81 | 34.91 | 34.79 | 0.61% | 13,002 |
| Sep 17, 2025 | 34.82 | 34.97 | 34.57 | 34.70 | 34.58 | 0.29% | 14,700 |
| Sep 16, 2025 | 34.67 | 34.78 | 34.52 | 34.60 | 34.49 | -0.23% | 13,100 |
| Sep 15, 2025 | 34.90 | 34.93 | 34.65 | 34.68 | 34.56 | -0.66% | 18,429 |
| Sep 12, 2025 | 35.03 | 35.03 | 34.88 | 34.91 | 34.79 | -0.43% | 16,700 |
| Sep 11, 2025 | 34.72 | 35.07 | 34.72 | 35.06 | 34.94 | 1.45% | 14,116 |
| Sep 10, 2025 | 34.70 | 34.74 | 34.39 | 34.56 | 34.45 | -0.32% | 20,323 |
| Sep 9, 2025 | 34.63 | 34.76 | 34.61 | 34.67 | 34.55 | 0.14% | 20,028 |
| Sep 8, 2025 | 34.52 | 34.62 | 34.42 | 34.62 | 34.50 | -0.37% | 21,600 |
Page 1 of 26