MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BSMC — Brandes U.S. Small-Mid Cap Value ETF
Cboe BZXBrandes U.S. Small-Mid Cap Value ETF
$38.14
+0.06(+0.17%)
- O
- 38.23
- H
- 38.23
- L
- 38.02
- V
- 8.75K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.14
Period Return+38.49%
Period High$41.46
Period Low$27.30
Avg Daily Volume12.9K
Total Trading Days365
BSMC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.23 | $38.23 | $38.02 | $38.14 | +$0.06 | +0.17% | 8,754 | $38.12 | $38.02 $38.23 |
| Oct 1, 2026 | $37.78 | $39.58 | $36.45 | $38.08 | +$0.36 | +0.97% | 20,999 | $38.34 | $36.45 $39.58 |
| Sep 30, 2026 | $37.98 | $37.98 | $37.71 | $37.71 | $-0.21 | -0.56% | 15,122 | $37.89 | $37.71 $37.98 |
| Sep 29, 2026 | $38.18 | $38.18 | $37.72 | $37.92 | $-0.35 | -0.91% | 11,625 | $37.89 | $37.72 $38.18 |
| Sep 28, 2026 | $38.05 | $38.38 | $38.05 | $38.28 | $-0.04 | -0.12% | 9,331 | $38.26 | $38.05 $38.38 |
| Sep 25, 2026 | $38.29 | $38.40 | $38.11 | $38.32 | +$0.12 | +0.31% | 11,627 | $38.31 | $38.11 $38.40 |
| Sep 24, 2026 | $38.46 | $38.46 | $38.14 | $38.20 | $-0.36 | -0.94% | 6,216 | $38.25 | $38.14 $38.46 |
| Sep 23, 2026 | $38.81 | $38.81 | $38.56 | $38.56 | $-0.34 | -0.87% | 9,314 | $38.71 | $38.56 $38.81 |
| Sep 22, 2026 | $38.79 | $38.96 | $38.79 | $38.90 | +$0.16 | +0.42% | 6,884 | $38.88 | $38.79 $38.96 |
| Sep 21, 2026 | $38.80 | $38.82 | $38.50 | $38.74 | +$0.08 | +0.20% | 13,989 | $38.71 | $38.50 $38.82 |
| Sep 18, 2026 | $38.89 | $38.90 | $38.62 | $38.66 | $-0.38 | -0.97% | 11,214 | $38.73 | $38.62 $38.90 |
| Sep 17, 2026 | $39.39 | $39.39 | $39.04 | $39.04 | $-0.05 | -0.12% | 10,941 | $39.17 | $39.04 $39.39 |
| Sep 16, 2026 | $39.46 | $39.53 | $38.95 | $39.09 | $-0.25 | -0.64% | 7,812 | $39.35 | $38.95 $39.53 |
| Sep 15, 2026 | $39.27 | $39.40 | $39.25 | $39.34 | $-0.02 | -0.06% | 11,724 | $39.31 | $39.25 $39.40 |
| Sep 14, 2026 | $39.33 | $39.55 | $39.31 | $39.36 | +$0.08 | +0.20% | 5,608 | $39.45 | $39.31 $39.55 |
| Sep 11, 2026 | $39.37 | $39.37 | $39.17 | $39.28 | +$0.28 | +0.72% | 13,818 | $39.25 | $39.17 $39.37 |
| Sep 10, 2026 | $39.05 | $39.11 | $38.98 | $39.00 | $-0.33 | -0.85% | 16,985 | $39.04 | $38.98 $39.11 |
| Sep 9, 2026 | $39.53 | $39.54 | $39.34 | $39.34 | $-0.48 | -1.21% | 10,895 | $39.44 | $39.34 $39.54 |
| Sep 8, 2026 | $40.28 | $40.28 | $39.82 | $39.82 | $-0.63 | -1.55% | 7,407 | $39.95 | $39.82 $40.28 |
| Sep 4, 2026 | $40.35 | $40.53 | $40.30 | $40.44 | $-0.11 | -0.27% | 9,745 | $40.44 | $40.30 $40.53 |
| Sep 3, 2026 | $40.74 | $40.74 | $40.38 | $40.56 | $-0.03 | -0.07% | 15,568 | $40.54 | $40.38 $40.74 |
| Sep 2, 2026 | $40.65 | $40.77 | $40.59 | $40.59 | +$0.42 | +1.04% | 6,450 | $40.68 | $40.59 $40.77 |
| Sep 1, 2026 | $40.43 | $40.51 | $40.13 | $40.17 | $-0.37 | -0.90% | 11,529 | $40.37 | $40.13 $40.51 |
| Aug 31, 2026 | $40.46 | $40.58 | $40.44 | $40.54 | $-0.14 | -0.34% | 9,820 | $40.51 | $40.44 $40.58 |
| Aug 28, 2026 | $40.69 | $40.79 | $40.63 | $40.67 | $-0.01 | -0.03% | 8,941 | $40.71 | $40.63 $40.79 |
| Aug 27, 2026 | $40.55 | $40.77 | $40.45 | $40.69 | +$0.03 | +0.07% | 6,607 | $40.72 | $40.45 $40.77 |
| Aug 26, 2026 | $40.78 | $40.78 | $40.54 | $40.66 | +$0.06 | +0.15% | 8,813 | $40.65 | $40.54 $40.78 |
| Aug 25, 2026 | $40.45 | $40.63 | $40.39 | $40.60 | $-0.03 | -0.08% | 7,092 | $40.51 | $40.39 $40.63 |
| Aug 24, 2026 | $40.83 | $40.83 | $40.52 | $40.63 | $-0.07 | -0.18% | 9,514 | $40.64 | $40.52 $40.83 |
| Aug 21, 2026 | $40.53 | $40.70 | $40.51 | $40.70 | +$0.35 | +0.88% | 8,449 | $40.57 | $40.51 $40.70 |