Brandes U.S. Value ETF

BUSA
🏛️ usa →
34.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.67 34.78 34.66 34.75 0.0M
2025-09-25 34.69 35.00 34.36 34.39 0.0M
2025-09-24 34.83 34.97 34.78 34.80 0.0M
2025-09-23 35.04 35.08 34.77 34.81 0.1M
2025-09-22 34.64 34.76 34.64 34.68 0.0M
2025-09-19 34.92 34.92 34.78 34.83 0.0M
2025-09-18 34.95 34.95 34.81 34.91 0.0M
2025-09-17 34.82 34.97 34.57 34.70 0.0M
2025-09-16 34.67 34.79 34.52 34.60 0.0M
2025-09-15 34.90 34.93 34.65 34.68 0.0M
2025-09-12 35.03 35.03 34.88 34.91 0.0M
2025-09-11 34.72 35.07 34.72 35.06 0.0M
2025-09-10 34.70 34.74 34.39 34.56 0.0M
2025-09-09 34.63 34.76 34.61 34.67 0.0M
2025-09-08 34.52 34.62 34.42 34.62 0.0M
2025-09-05 34.96 34.96 34.60 34.75 0.0M
2025-09-04 34.53 34.76 34.44 34.76 0.0M
2025-09-03 34.71 34.71 34.42 34.54 0.0M
2025-09-02 34.45 34.59 34.38 34.54 0.0M
2025-08-29 34.73 34.88 34.64 34.71 0.0M
2025-08-28 34.74 34.83 34.51 34.67 0.0M
2025-08-27 34.65 34.79 34.60 34.72 0.0M
2025-08-26 34.55 34.57 34.45 34.53 0.0M
2025-08-25 34.69 34.69 34.50 34.50 0.0M
2025-08-22 34.42 34.85 34.42 34.78 0.0M
2025-08-21 34.04 34.26 33.99 34.14 0.0M
2025-08-20 34.14 34.18 34.07 34.17 0.0M
2025-08-19 34.09 34.34 34.05 34.15 0.0M
2025-08-18 33.94 34.02 33.94 33.98 0.0M
2025-08-15 34.05 34.05 33.87 33.89 0.0M
2025-08-14 33.84 34.02 33.84 34.00 0.0M
2025-08-13 33.67 34.01 33.67 33.99 0.0M
2025-08-12 33.25 33.58 33.25 33.55 0.0M
2025-08-11 33.43 33.43 33.16 33.19 0.0M
2025-08-08 33.26 33.36 33.21 33.33 0.0M
2025-08-07 33.41 33.41 32.90 33.03 0.0M
2025-08-06 33.00 33.12 33.00 33.00 0.0M
2025-08-05 33.10 33.21 32.97 33.14 0.0M
2025-08-04 32.77 33.06 32.77 33.03 0.0M
2025-08-01 32.85 32.85 32.54 32.65 0.0M
2025-07-31 33.46 33.49 33.03 33.03 0.0M
2025-07-30 33.72 33.75 33.35 33.59 0.0M
2025-07-29 33.79 33.85 33.66 33.77 0.0M
2025-07-28 34.14 34.14 33.76 33.87 0.0M
2025-07-25 33.99 34.07 33.83 34.07 0.0M
2025-07-24 34.25 34.33 34.01 34.01 0.0M
2025-07-23 33.96 34.24 33.96 34.20 0.0M
2025-07-22 33.74 33.98 33.73 33.95 0.0M
2025-07-21 33.62 33.75 33.45 33.45 0.0M
2025-07-18 33.81 33.81 33.50 33.55 0.0M
2025-07-17 33.48 33.69 33.43 33.68 0.0M
2025-07-16 33.50 33.51 33.21 33.46 0.0M
2025-07-15 33.86 33.86 33.33 33.33 0.0M
2025-07-14 33.83 33.89 33.72 33.86 0.0M
2025-07-11 33.89 33.90 33.71 33.84 0.0M
2025-07-10 33.87 34.16 33.87 34.05 0.0M
2025-07-09 34.07 34.07 33.83 33.91 0.0M
2025-07-08 33.86 34.04 33.86 33.93 0.0M
2025-07-07 33.98 34.11 33.72 33.82 0.0M
2025-07-03 33.94 34.14 33.94 34.12 0.0M
2025-07-02 33.86 33.98 33.72 33.98 0.0M
2025-07-01 33.34 33.95 33.34 33.86 0.0M
2025-06-30 33.43 33.45 33.31 33.45 0.0M
2025-06-27 33.29 33.41 33.11 33.27 0.0M
2025-06-26 33.26 33.35 33.26 33.35 0.0M
2025-06-25 33.18 33.20 32.96 33.02 0.0M
2025-06-24 33.05 33.24 33.05 33.18 0.0M
2025-06-23 32.86 32.96 32.59 32.96 0.0M
2025-06-20 32.83 32.92 32.69 32.74 0.0M
2025-06-18 32.74 32.95 32.67 32.74 0.0M
2025-06-17 32.80 32.90 32.68 32.68 0.0M
2025-06-16 32.79 33.00 32.79 32.94 0.0M
2025-06-13 32.83 33.00 32.67 32.73 0.0M
2025-06-12 32.66 33.07 32.66 33.07 0.0M
2025-06-11 32.94 33.01 32.80 32.85 0.0M
2025-06-10 32.64 32.97 32.64 32.92 0.0M
2025-06-09 32.67 32.80 32.58 32.67 0.0M
2025-06-06 32.60 32.60 32.55 32.60 0.0M
2025-06-05 32.32 32.34 32.15 32.21 0.0M
2025-06-04 32.39 32.46 32.27 32.27 0.0M
2025-06-03 32.15 32.37 32.00 32.34 0.0M
2025-06-02 32.16 32.16 31.92 32.15 0.0M
2025-05-30 32.08 32.25 31.95 32.16 0.0M
2025-05-29 32.28 32.28 32.01 32.16 0.0M
2025-05-28 32.23 32.38 31.98 32.03 0.0M
2025-05-27 32.13 32.33 31.98 32.33 0.0M
2025-05-23 31.66 31.86 31.53 31.83 0.0M
2025-05-22 31.74 31.98 31.74 31.79 0.0M
2025-05-21 32.25 32.29 31.87 31.94 0.0M
2025-05-20 32.56 32.68 32.40 32.58 0.3M
2025-05-19 32.37 32.63 32.28 32.45 0.0M
2025-05-16 32.27 32.61 32.23 32.61 0.0M
2025-05-15 32.11 32.28 31.96 32.24 0.0M
2025-05-14 32.34 32.40 32.06 32.06 0.0M
2025-05-13 32.42 32.51 32.34 32.35 0.0M
2025-05-12 32.39 32.50 32.23 32.42 0.0M
2025-05-09 31.78 31.91 31.64 31.65 0.0M
2025-05-08 31.66 31.94 31.62 31.68 0.0M
2025-05-07 31.46 31.50 31.20 31.38 0.0M
2025-05-06 31.44 31.72 31.28 31.31 0.0M
2025-05-05 31.44 31.71 31.44 31.50 0.0M
2025-05-02 31.49 31.69 31.48 31.63 0.0M
2025-05-01 31.42 31.42 31.09 31.09 0.0M
2025-04-30 32.99 32.99 30.59 31.20 0.0M
2025-04-29 30.89 31.23 30.80 31.16 0.0M
2025-04-28 30.98 30.99 30.69 30.92 0.0M
2025-04-25 30.94 30.94 30.61 30.86 0.0M
2025-04-24 30.69 30.96 30.60 30.96 0.0M
2025-04-23 31.11 31.24 30.68 30.76 0.0M
2025-04-22 30.06 30.45 30.03 30.44 0.0M
2025-04-21 30.14 30.14 29.53 29.74 0.0M
2025-04-17 30.29 30.52 30.17 30.30 0.0M
2025-04-16 30.51 30.63 30.01 30.16 0.0M
2025-04-15 30.59 30.83 30.52 30.57 0.0M
2025-04-14 30.73 30.77 30.46 30.57 0.0M
2025-04-11 29.75 30.29 29.50 30.24 0.0M
2025-04-10 30.42 30.42 29.43 29.85 0.1M
2025-04-09 28.57 30.85 28.44 30.71 0.0M
2025-04-08 30.11 30.11 28.86 28.88 0.2M
2025-04-07 28.64 30.03 28.59 29.24 0.1M
2025-04-04 30.69 30.69 29.45 29.47 0.0M
2025-04-03 32.00 32.17 31.20 31.20 0.0M
2025-04-02 32.50 32.93 32.50 32.92 0.0M
2025-04-01 32.66 32.83 32.52 32.69 0.0M
2025-03-31 32.60 32.86 32.44 32.80 0.0M
2025-03-28 32.65 32.65 32.43 32.49 0.0M
2025-03-27 33.36 33.36 32.90 32.94 0.0M
2025-03-26 33.19 33.19 32.94 33.04 0.0M
2025-03-25 33.04 33.11 32.93 32.98 0.0M
2025-03-24 32.98 33.05 32.88 33.05 0.0M
2025-03-21 32.65 32.71 32.51 32.62 0.0M
2025-03-20 32.78 32.98 32.73 32.84 0.0M
2025-03-19 33.16 33.16 32.72 32.93 0.0M
2025-03-18 32.74 32.77 32.57 32.75 0.0M
2025-03-17 32.58 32.81 32.58 32.77 0.0M
2025-03-14 31.99 32.36 31.94 32.34 0.0M
2025-03-13 32.18 32.18 31.69 31.79 0.0M
2025-03-12 31.98 32.15 31.82 32.00 0.0M
2025-03-11 32.30 32.42 32.03 32.18 0.0M
2025-03-10 32.92 32.98 32.43 32.56 0.0M
2025-03-07 32.80 33.06 32.61 33.01 0.0M
2025-03-06 32.67 32.80 32.48 32.70 0.0M
2025-03-05 32.76 32.93 32.49 32.88 0.0M
2025-03-04 32.81 32.86 32.53 32.56 0.0M
2025-03-03 33.68 33.69 33.12 33.26 0.0M
2025-02-28 33.21 33.55 33.08 33.55 0.0M
2025-02-27 33.37 33.41 33.13 33.13 0.0M
2025-02-26 33.36 33.40 33.17 33.17 0.0M
2025-02-25 33.30 33.43 33.15 33.33 0.0M
2025-02-24 33.32 33.39 33.27 33.27 0.0M
2025-02-21 33.42 33.46 33.15 33.21 0.0M
2025-02-20 33.50 33.51 33.37 33.51 0.0M
2025-02-19 33.56 33.61 33.50 33.58 0.0M
2025-02-18 33.46 33.56 33.46 33.56 0.0M
2025-02-14 33.41 33.45 33.32 33.32 0.0M
2025-02-13 33.13 33.31 33.09 33.31 0.0M
2025-02-12 33.02 33.10 33.01 33.02 0.0M
2025-02-11 32.89 33.22 32.89 33.17 0.8M
2025-02-10 33.22 33.22 32.97 33.05 0.0M
2025-02-07 33.22 33.22 33.03 33.06 0.0M
2025-02-06 33.38 33.38 33.03 33.25 0.1M
2025-02-05 32.97 33.13 32.95 33.09 0.0M
2025-02-04 32.90 33.14 32.89 32.98 0.1M
2025-02-03 32.69 33.08 32.57 32.96 0.0M
2025-01-31 33.51 33.51 33.09 33.16 0.0M
2025-01-30 33.37 33.50 33.29 33.41 0.0M
2025-01-29 33.39 33.41 33.18 33.18 0.0M
2025-01-28 33.47 33.49 33.16 33.22 0.0M
2025-01-27 33.10 33.57 33.10 33.47 0.0M
2025-01-24 33.18 33.40 33.18 33.34 0.1M
2025-01-23 33.12 33.31 33.08 33.24 0.0M
2025-01-22 33.33 33.33 33.11 33.15 0.0M
2025-01-21 33.25 33.39 33.25 33.35 0.0M
2025-01-17 33.00 33.08 32.95 33.05 0.0M
2025-01-16 32.60 32.81 32.60 32.81 0.0M
2025-01-15 32.64 32.70 32.49 32.67 0.4M
2025-01-14 31.99 32.15 31.88 32.15 0.1M
2025-01-13 31.46 31.85 31.46 31.85 0.0M
2025-01-10 31.59 31.70 31.54 31.56 0.0M
2025-01-08 31.75 31.96 31.75 31.96 0.0M
2025-01-07 32.03 32.20 31.89 32.02 0.0M
2025-01-06 31.98 32.19 31.84 31.90 0.0M
2025-01-03 31.68 31.78 31.56 31.78 0.0M
2025-01-02 31.76 31.78 31.48 31.53 0.0M