Brandes International ETF Brandes U.S. Value ETF (NY: BUSA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	32.05	32.17	32.05	32.16	22,509	+0.11(+0.34%)
Dec 24, 2024	31.81	32.05	31.81	32.05	13,131	+0.21(+0.66%)
Dec 23, 2024	31.62	31.84	31.52	31.84	38,831	+0.07(+0.23%)
Dec 20, 2024	31.46	31.98	31.46	31.77	37,960	+0.34(+1.08%)
Dec 19, 2024	31.63	31.63	31.42	31.43	40,998	-0.14(-0.46%)
Dec 18, 2024	32.30	32.37	31.57	31.57	44,321	-0.68(-2.10%)
Dec 17, 2024	32.37	32.37	32.16	32.25	21,511	-0.19(-0.59%)
Dec 16, 2024	32.67	32.71	32.44	32.44	18,886	-0.17(-0.52%)
Dec 13, 2024	32.76	32.76	32.50	32.61	29,378	-0.05(-0.16%)
Dec 12, 2024	32.84	32.84	32.66	32.66	31,987	-0.17(-0.51%)
Dec 11, 2024	33.31	33.31	32.78	32.83	27,256	+0.01(+0.02%)
Dec 10, 2024	33.11	33.11	32.77	32.82	290,988	-0.16(-0.49%)
Dec 09, 2024	33.34	33.37	32.98	32.98	24,848	-0.30(-0.89%)
Dec 06, 2024	33.61	33.61	33.23	33.28	43,923	-0.16(-0.48%)
Dec 05, 2024	33.52	33.58	33.44	33.44	18,841	-0.09(-0.27%)
Dec 04, 2024	33.70	33.70	33.47	33.53	25,609	-0.13(-0.39%)
Dec 03, 2024	33.83	33.83	33.66	33.66	35,254	-0.10(-0.30%)
Dec 02, 2024	34.03	34.03	33.71	33.76	29,977	-0.17(-0.51%)
Nov 29, 2024	33.93	34.01	33.93	33.93	17,269	+0.00(+0.01%)
Nov 27, 2024	33.85	34.01	33.85	33.93	45,447	+0.02(+0.06%)
Nov 26, 2024	33.72	33.91	33.72	33.91	41,392	+0.03(+0.09%)
Nov 25, 2024	33.85	33.96	33.84	33.88	25,730	+0.26(+0.79%)
Nov 22, 2024	33.51	33.62	33.51	33.62	21,915	+0.28(+0.83%)
Nov 21, 2024	32.99	33.41	32.99	33.34	21,239	+0.37(+1.12%)
Nov 20, 2024	32.80	32.97	32.76	32.97	43,410	+0.17(+0.51%)
Nov 19, 2024	32.71	32.87	32.71	32.80	24,996	-0.14(-0.41%)
Nov 18, 2024	32.85	33.00	32.85	32.94	31,458	+0.14(+0.43%)
Nov 15, 2024	32.88	32.88	32.74	32.80	22,431	-0.26(-0.79%)
Nov 14, 2024	33.29	33.29	33.06	33.06	29,728	-0.27(-0.81%)
Nov 13, 2024	33.42	33.50	33.27	33.33	20,973	-0.04(-0.12%)
Nov 12, 2024	33.56	33.56	33.35	33.37	24,337	-0.25(-0.74%)
Nov 11, 2024	33.75	33.75	33.61	33.62	23,220	+0.27(+0.81%)
Nov 08, 2024	33.44	33.48	33.33	33.35	30,532	+0.10(+0.30%)
Nov 07, 2024	33.25	33.32	33.25	33.25	29,467	-0.04(-0.12%)
Nov 06, 2024	33.20	33.32	33.05	33.29	27,692	+1.21(+3.77%)
Nov 05, 2024	31.94	32.08	31.94	32.08	31,629	+0.46(+1.45%)
Nov 04, 2024	31.77	31.80	31.62	31.62	23,461	-0.09(-0.28%)
Nov 01, 2024	31.68	31.92	31.68	31.71	15,655	+0.12(+0.38%)
Oct 31, 2024	31.89	31.95	31.59	31.59	38,582	-0.20(-0.63%)
Oct 30, 2024	31.98	32.02	31.79	31.79	33,194	+0.04(+0.13%)
Oct 29, 2024	31.95	31.95	31.75	31.75	25,863	-0.19(-0.59%)
Oct 28, 2024	31.87	31.97	31.87	31.94	18,222	+0.24(+0.76%)
Oct 25, 2024	32.05	32.05	31.70	31.70	24,018	-0.36(-1.11%)
Oct 24, 2024	32.08	32.15	32.00	32.06	23,912	-0.02(-0.07%)
Oct 23, 2024	32.16	32.16	31.92	32.08	25,747	-0.03(-0.10%)
Oct 22, 2024	31.91	32.13	31.91	32.11	26,817	-0.02(-0.07%)
Oct 21, 2024	32.37	32.37	32.13	32.14	25,076	-0.28(-0.85%)
Oct 18, 2024	32.33	32.44	32.33	32.41	25,536	-0.08(-0.24%)
Oct 17, 2024	32.45	32.52	32.44	32.49	28,152	+0.00(+0.00%)
Oct 16, 2024	32.59	32.59	32.43	32.49	22,392	+0.30(+0.93%)
Oct 15, 2024	32.37	32.48	32.19	32.19	31,613	-0.10(-0.31%)
Oct 14, 2024	32.14	32.32	32.14	32.29	21,314	+0.16(+0.48%)
Oct 11, 2024	32.20	32.20	32.06	32.13	16,761	+0.37(+1.18%)
Oct 10, 2024	31.83	31.83	31.68	31.76	21,450	-0.07(-0.23%)
Oct 09, 2024	31.66	31.86	31.66	31.83	21,833	+0.26(+0.83%)
Oct 08, 2024	31.46	31.57	31.42	31.57	21,955	+0.06(+0.18%)
Oct 07, 2024	31.59	31.66	31.49	31.51	20,626	-0.21(-0.67%)
Oct 04, 2024	31.55	31.74	31.54	31.73	36,508	+0.30(+0.97%)
Oct 03, 2024	31.43	31.46	31.38	31.42	21,860	-0.17(-0.55%)
Oct 02, 2024	31.63	31.73	31.59	31.59	20,809	-0.11(-0.33%)