UK markets close in 5 hours 29 minutes

Brandes U.S. Small-Mid Cap Value ETF (BSMC)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
29.88+0.01 (+0.04%)
At close: 02:24PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202429.8629.8829.7929.8829.8812,300
16 May 202429.8329.8929.8329.8629.8612,000
15 May 202429.8029.8429.7629.8229.8220,500
14 May 202429.7429.7429.6529.7129.713,500
13 May 202429.6729.6729.4929.4929.499,200
10 May 202429.4529.4529.3629.4329.4310,800
09 May 202429.3529.5629.3529.5429.5417,500
08 May 202429.3229.3629.2629.3629.3610,500
07 May 202429.2529.2529.1829.1829.1812,900
06 May 202429.1129.1129.0529.1029.108,900
03 May 202428.8528.8528.8228.8428.8411,000
02 May 202428.6028.7328.6028.6928.6911,500
01 May 202428.6628.8928.6528.7028.7011,100
30 Apr 202428.9028.9028.6528.6528.6510,800
29 Apr 202429.1129.1129.0729.0929.0916,800
26 Apr 202428.8328.8628.7828.7828.7810,100
25 Apr 202428.4928.5928.4328.5728.5717,800
24 Apr 202428.7528.8428.7128.8428.8410,100
23 Apr 202428.7428.8628.7428.8128.819,600
22 Apr 202428.3928.5328.3328.4428.447,000
19 Apr 202428.2628.2628.1928.2528.255,800
18 Apr 202428.1728.1728.0228.0928.0911,900
17 Apr 202428.2828.2828.0728.0728.0711,300
16 Apr 202428.2528.2528.0628.2128.2116,700
15 Apr 202428.4728.4728.2528.3128.316,700
12 Apr 202428.6528.6528.4528.5028.505,500
11 Apr 202428.9928.9928.7528.9728.9712,500
10 Apr 202429.1029.1028.9328.9728.977,000
09 Apr 202429.3829.4429.3829.4429.4413,500
08 Apr 202429.3029.4029.3029.3029.3012,800
05 Apr 202429.0829.2229.0829.1929.193,000
04 Apr 202429.6329.6329.2129.2129.2110,600
03 Apr 202429.3829.3829.3029.3029.3012,500
02 Apr 202429.4829.4829.1929.2529.2513,300
01 Apr 202429.8629.8629.6129.6129.619,500
28 Mar 202429.8729.8929.8629.8629.8613,900
27 Mar 202429.5329.7229.5229.7229.7211,400
26 Mar 202429.4129.4129.2929.2929.2914,200
26 Mar 20240.089 Dividend
25 Mar 202429.4729.5129.4329.4329.359,400
22 Mar 202429.5829.5829.4429.4429.3511,300
21 Mar 202429.5829.6629.5829.6629.577,100
20 Mar 202429.1229.4129.0929.4129.3210,200
19 Mar 202428.9729.1028.9229.1029.0117,100
18 Mar 202429.0929.0928.9228.9428.861,700
15 Mar 202429.0429.0429.0329.0328.9410,300
14 Mar 202428.9128.9228.9128.9128.8210,000
13 Mar 202429.2129.2329.1529.1529.0614,200
12 Mar 202428.9329.0428.9329.0428.9514,000
11 Mar 202428.8228.9528.8228.9528.8612,400
08 Mar 202428.8929.0728.8928.9928.9010,300
07 Mar 202428.8628.9028.8028.8428.7612,300
06 Mar 202428.5528.6628.5528.6328.549,700
05 Mar 202428.6528.6528.5128.5128.4211,600
04 Mar 202427.6128.7927.6128.7228.648,800
01 Mar 202428.7028.7328.7028.7328.6415,000
29 Feb 202428.5328.5828.5328.5828.4913,100
28 Feb 202428.5328.5528.4328.4328.3516,500
27 Feb 202428.5628.5828.5228.5828.5022,200
26 Feb 202428.5028.5028.4428.4428.367,700
23 Feb 202428.3828.5428.3328.5228.4431,400
22 Feb 202428.1428.3028.1428.3028.2210,900
21 Feb 202428.0628.1328.0128.1328.0410,900
20 Feb 202428.2428.2428.1128.1228.047,200
16 Feb 202428.2628.2628.2128.2128.1215,400
15 Feb 202428.1928.3328.1628.3128.2218,800
14 Feb 202427.5927.8127.5627.8127.7311,700
13 Feb 202427.6627.6627.3227.3227.2311,000
12 Feb 202427.7928.0327.7928.0327.9511,200
09 Feb 202427.4127.5527.3927.5527.4611,000
08 Feb 202427.3627.4927.3127.4927.4010,800
07 Feb 202427.4427.5027.3927.4227.3413,900
06 Feb 202427.5627.5827.5327.5427.4610,600
05 Feb 202427.3927.3927.1927.3427.2612,800
02 Feb 202427.4327.5227.4327.5227.4311,600
01 Feb 202427.3927.7427.3927.7427.6618,400
31 Jan 202427.8327.8627.4527.4527.3714,300
30 Jan 202427.8627.8927.8427.8727.7912,100
29 Jan 202427.7627.9727.7427.9727.884,800
26 Jan 202427.8227.8527.8127.8527.7727,900
25 Jan 202427.6427.7627.6427.7627.67500
24 Jan 202427.7127.7127.4927.5027.424,800
23 Jan 202427.5927.6727.5427.6127.5311,700
22 Jan 202427.6627.6627.5727.6527.5620,000
19 Jan 202427.0827.3827.0827.3827.308,900
18 Jan 202427.0527.2527.0027.2527.178,900
17 Jan 202427.1427.1527.1027.1027.0213,800
16 Jan 202427.3127.3127.2227.2527.1716,000
12 Jan 202427.5427.5527.5427.5427.4610,500
11 Jan 202427.3927.5527.3927.5527.4711,300
10 Jan 202427.5227.6827.4927.6327.5516,100
09 Jan 202427.5227.6227.5227.5627.4813,700
08 Jan 202427.7527.7827.6927.7827.7018,100
05 Jan 202427.5327.5327.4027.4927.4022,900
04 Jan 202427.4227.4227.3627.3627.2711,800
03 Jan 202427.6027.6227.3927.3927.3138,500
02 Jan 202427.9827.9827.8627.8627.774,400
29 Dec 202327.9327.9327.9127.9127.8210,700
28 Dec 202328.0628.0627.9728.0427.9512,500
27 Dec 202328.0828.0928.0228.0227.9317,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...