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%
BUSA — Brandes U.S. Value ETF
Cboe BZXBrandes U.S. Value ETF
$39.49
+0.11(+0.28%)
- O
- 39.53
- H
- 39.53
- L
- 39.40
- V
- 19.54K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.49
Period Return+29.73%
Period High$42.74
Period Low$30.03
Avg Daily Volume25.0K
Total Trading Days365
BUSA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.53 | $39.53 | $39.40 | $39.49 | +$0.11 | +0.28% | 19,539 | $39.46 | $39.40 $39.53 |
| Oct 1, 2026 | $39.32 | $39.51 | $39.29 | $39.38 | +$0.11 | +0.28% | 22,651 | $39.36 | $39.29 $39.51 |
| Sep 30, 2026 | $39.69 | $39.69 | $39.27 | $39.27 | $-0.34 | -0.86% | 23,315 | $39.50 | $39.27 $39.69 |
| Sep 29, 2026 | $39.68 | $39.68 | $39.38 | $39.61 | $-0.35 | -0.88% | 19,520 | $39.47 | $39.38 $39.68 |
| Sep 28, 2026 | $40.00 | $40.07 | $39.86 | $39.96 | $-0.18 | -0.45% | 22,316 | $39.97 | $39.86 $40.07 |
| Sep 25, 2026 | $39.84 | $40.14 | $39.84 | $40.14 | +$0.27 | +0.67% | 22,441 | $40.04 | $39.84 $40.14 |
| Sep 24, 2026 | $40.00 | $40.13 | $39.79 | $39.87 | $-0.18 | -0.45% | 16,583 | $39.92 | $39.79 $40.13 |
| Sep 23, 2026 | $40.42 | $40.42 | $40.05 | $40.05 | $-0.35 | -0.87% | 22,173 | $40.28 | $40.05 $40.42 |
| Sep 22, 2026 | $40.67 | $40.67 | $40.37 | $40.40 | $-0.18 | -0.45% | 28,233 | $40.47 | $40.37 $40.67 |
| Sep 21, 2026 | $40.71 | $40.71 | $40.46 | $40.58 | $-0.01 | -0.03% | 35,763 | $40.61 | $40.46 $40.71 |
| Sep 18, 2026 | $40.60 | $40.66 | $40.55 | $40.59 | $-0.32 | -0.78% | 12,459 | $40.61 | $40.55 $40.66 |
| Sep 17, 2026 | $41.23 | $41.23 | $40.91 | $40.91 | +$0.01 | +0.03% | 33,629 | $41.03 | $40.91 $41.23 |
| Sep 16, 2026 | $41.35 | $41.40 | $40.82 | $40.90 | $-0.55 | -1.33% | 16,876 | $41.25 | $40.82 $41.40 |
| Sep 15, 2026 | $41.48 | $41.63 | $41.43 | $41.45 | $-0.19 | -0.47% | 17,884 | $41.48 | $41.43 $41.63 |
| Sep 14, 2026 | $41.82 | $41.82 | $41.56 | $41.64 | +$0.09 | +0.22% | 9,299 | $41.68 | $41.56 $41.82 |
| Sep 11, 2026 | $41.60 | $41.60 | $41.42 | $41.55 | +$0.27 | +0.66% | 18,466 | $41.51 | $41.42 $41.60 |
| Sep 10, 2026 | $41.35 | $41.44 | $41.24 | $41.28 | $-0.23 | -0.55% | 50,769 | $41.32 | $41.24 $41.44 |
| Sep 9, 2026 | $41.85 | $41.85 | $41.49 | $41.51 | $-0.33 | -0.79% | 21,503 | $41.61 | $41.49 $41.85 |
| Sep 8, 2026 | $42.20 | $42.20 | $41.84 | $41.84 | $-0.58 | -1.37% | 31,787 | $41.96 | $41.84 $42.20 |
| Sep 4, 2026 | $42.35 | $42.54 | $42.34 | $42.42 | $-0.28 | -0.65% | 23,901 | $42.46 | $42.34 $42.54 |
| Sep 3, 2026 | $42.48 | $42.74 | $42.40 | $42.70 | +$0.37 | +0.87% | 23,666 | $42.64 | $42.40 $42.74 |
| Sep 2, 2026 | $42.19 | $42.58 | $42.19 | $42.33 | +$0.24 | +0.57% | 19,296 | $42.42 | $42.19 $42.58 |
| Sep 1, 2026 | $42.47 | $42.47 | $42.04 | $42.09 | $-0.19 | -0.45% | 17,875 | $42.22 | $42.04 $42.47 |
| Aug 31, 2026 | $42.27 | $42.31 | $42.20 | $42.28 | $-0.18 | -0.42% | 22,161 | $42.26 | $42.20 $42.31 |
| Aug 28, 2026 | $42.39 | $42.49 | $42.36 | $42.46 | +$0.17 | +0.40% | 17,709 | $42.41 | $42.36 $42.49 |
| Aug 27, 2026 | $42.31 | $42.49 | $42.17 | $42.29 | $-0.23 | -0.54% | 10,199 | $42.39 | $42.17 $42.49 |
| Aug 26, 2026 | $42.58 | $42.62 | $42.49 | $42.52 | $-0.02 | -0.05% | 16,790 | $42.54 | $42.49 $42.62 |
| Aug 25, 2026 | $42.40 | $42.59 | $42.40 | $42.54 | $-0.11 | -0.26% | 14,850 | $42.52 | $42.40 $42.59 |
| Aug 24, 2026 | $42.51 | $42.66 | $42.44 | $42.65 | +$0.19 | +0.44% | 14,998 | $42.54 | $42.44 $42.66 |
| Aug 21, 2026 | $42.47 | $42.57 | $42.41 | $42.47 | +$0.34 | +0.81% | 21,765 | $42.47 | $42.41 $42.57 |