Brandes U.S. Value ETF
BUSA · CBOE
Market closed$40.39$-0.130000 (-0.32%)After hours $41.19 · +1.98%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $40.41 | $40.41 | $40.41 | $40.41 | $40.41 | — |
| July 17, 2026 | $40.41 | $40.41 | $40.41 | $40.41 | $40.41 | — |
| July 17, 2026 | $40.41 | $40.41 | $40.41 | $40.41 | $40.41 | — |
| July 17, 2026 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | — |
| July 17, 2026 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | — |
| July 17, 2026 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | — |
| July 17, 2026 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | — |
| July 17, 2026 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | — |
| July 17, 2026 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | — |
| July 17, 2026 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | — |
| July 17, 2026 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | — |
| July 17, 2026 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | — |
| July 17, 2026 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | — |
| July 17, 2026 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | — |
| July 17, 2026 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | — |
| July 17, 2026 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | — |
| July 17, 2026 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | — |
| July 17, 2026 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | — |
| July 17, 2026 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | — |
| July 17, 2026 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | — |
| July 17, 2026 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | — |
| July 17, 2026 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | — |
| July 17, 2026 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | — |
| July 17, 2026 | $40.35 | $40.41 | $40.32 | $40.41 | $40.41 | 620.00 |
| July 17, 2026 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | — |
| July 17, 2026 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | — |
| July 17, 2026 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | — |
| July 17, 2026 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | — |
| July 17, 2026 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | 2.63K |
| July 17, 2026 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | 96.00 |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 286.00 |
| July 17, 2026 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 123.00 |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 5.00 |
| July 17, 2026 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 189.00 |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.37 | $40.37 | $40.33 | $40.33 | $40.33 | 384.00 |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 4.00 |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 250.00 |
| July 17, 2026 | $40.37 | $40.37 | $40.37 | $40.37 | $40.37 | 520.00 |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.39 | $40.39 | $40.38 | $40.38 | $40.38 | 997.00 |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 20.00 |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 495.00 |
| July 17, 2026 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | — |
| July 17, 2026 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.42 | $40.42 | $40.42 | — |
| July 17, 2026 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 646.00 |
| July 17, 2026 | $40.43 | $40.43 | $40.42 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | — |
| July 17, 2026 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.41 | $40.41 | $40.41 | — |
| July 17, 2026 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 914.00 |
| July 17, 2026 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | — |
| July 17, 2026 | $40.42 | $40.43 | $40.42 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 6.69K |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 375.00 |
| July 17, 2026 | $40.41 | $40.41 | $40.41 | $40.41 | $40.41 | 853.00 |
| July 17, 2026 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | — |
| July 17, 2026 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | — |
| July 17, 2026 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | — |
| July 17, 2026 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | — |
| July 17, 2026 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | — |
| July 17, 2026 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | — |
| July 17, 2026 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | — |
| July 17, 2026 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | — |
| July 17, 2026 | $40.44 | $40.44 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | — |
| July 17, 2026 | $40.43 | $40.43 | $40.42 | $40.42 | $40.42 | — |
| July 17, 2026 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | — |
| July 17, 2026 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | — |
| July 17, 2026 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | — |
| July 17, 2026 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | — |
| July 17, 2026 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | — |
| July 17, 2026 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | — |
| July 17, 2026 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | — |
| July 17, 2026 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | — |
| July 17, 2026 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | — |
| July 17, 2026 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | — |
| July 17, 2026 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | — |
| July 17, 2026 | $40.47 | $40.47 | $40.46 | $40.46 | $40.46 | — |
| July 17, 2026 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | — |
| July 17, 2026 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | — |
| July 17, 2026 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 147.00 |
| July 17, 2026 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 100.00 |
| July 17, 2026 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 193.00 |
| July 17, 2026 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 119.00 |
| July 17, 2026 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 1.13K |
| July 17, 2026 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | — |
| July 17, 2026 | $40.84 | $40.84 | $40.84 | $40.84 | $40.84 | 76.00 |
| July 17, 2026 | $40.84 | $40.84 | $40.84 | $40.84 | $40.84 | 24.00 |
| July 17, 2026 | $40.52 | $40.52 | $40.52 | $40.52 | $40.52 | — |
| July 17, 2026 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 1.00 |