Brandes U.S. Value ETF (BUSA)
CBOE: BUSA
· Real-Time Price · USD
34.62
-0.13 (-0.37%)
At close: Sep 08, 2025, 2:59 PM
BUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 34.52 | 34.62 | 34.42 | 34.62 | 34.62 | -0.37% | 21,586 |
| Sep 5, 2025 | 34.96 | 34.96 | 34.60 | 34.75 | 34.75 | -0.03% | 17,215 |
| Sep 4, 2025 | 34.53 | 34.76 | 34.44 | 34.76 | 34.76 | 0.64% | 17,520 |
| Sep 3, 2025 | 34.71 | 34.71 | 34.42 | 34.54 | 34.54 | 0.00% | 13,700 |
| Sep 2, 2025 | 34.45 | 34.59 | 34.38 | 34.54 | 34.54 | -0.49% | 14,122 |
| Aug 29, 2025 | 34.73 | 34.88 | 34.64 | 34.71 | 34.71 | 0.12% | 11,708 |
| Aug 28, 2025 | 34.74 | 34.83 | 34.51 | 34.67 | 34.67 | -0.14% | 23,330 |
| Aug 27, 2025 | 34.65 | 34.79 | 34.60 | 34.72 | 34.72 | 0.55% | 12,400 |
| Aug 26, 2025 | 34.55 | 34.57 | 34.45 | 34.53 | 34.53 | 0.09% | 15,000 |
| Aug 25, 2025 | 34.69 | 34.69 | 34.50 | 34.50 | 34.50 | -0.81% | 18,200 |
| Aug 22, 2025 | 34.42 | 34.85 | 34.42 | 34.78 | 34.78 | 1.87% | 13,534 |
| Aug 21, 2025 | 34.04 | 34.26 | 33.99 | 34.14 | 34.14 | -0.09% | 18,844 |
| Aug 20, 2025 | 34.14 | 34.18 | 34.07 | 34.17 | 34.17 | 0.06% | 18,600 |
| Aug 19, 2025 | 34.09 | 34.34 | 34.05 | 34.15 | 34.15 | 0.50% | 17,100 |
| Aug 18, 2025 | 33.94 | 34.02 | 33.94 | 33.98 | 33.98 | 0.27% | 24,400 |
| Aug 15, 2025 | 34.05 | 34.05 | 33.87 | 33.89 | 33.89 | -0.29% | 17,022 |
| Aug 14, 2025 | 33.84 | 34.02 | 33.84 | 33.99 | 33.99 | 0.00% | 32,600 |
| Aug 13, 2025 | 33.67 | 34.01 | 33.67 | 33.99 | 33.99 | 1.31% | 17,237 |
| Aug 12, 2025 | 33.25 | 33.58 | 33.25 | 33.55 | 33.55 | 1.08% | 29,200 |
| Aug 11, 2025 | 33.43 | 33.43 | 33.16 | 33.19 | 33.19 | -0.42% | 21,500 |