Brandes U.S. Small-Mid Cap Value ETF (BSMC)
28.84
+0.15
(+0.52%)
USD |
BATS |
May 03, 16:00
BSMC Price: 28.84 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 28.85 | 28.85 | 28.82 | 28.84 | 10961.00 |
May 02, 2024 | 28.60 | 28.73 | 28.60 | 28.69 | 11481.00 |
May 01, 2024 | 28.66 | 28.89 | 28.65 | 28.70 | 11116.00 |
Apr 30, 2024 | 28.90 | 28.90 | 28.65 | 28.65 | 10758.00 |
Apr 29, 2024 | 29.11 | 29.11 | 29.07 | 29.09 | 16790.00 |
Apr 26, 2024 | 28.83 | 28.86 | 28.78 | 28.78 | 10111.00 |
Apr 25, 2024 | 28.49 | 28.59 | 28.43 | 28.57 | 17815.00 |
Apr 24, 2024 | 28.75 | 28.84 | 28.71 | 28.84 | 10140.00 |
Apr 23, 2024 | 28.74 | 28.86 | 28.74 | 28.81 | 9567.00 |
Apr 22, 2024 | 28.39 | 28.54 | 28.33 | 28.44 | 6988.00 |
Apr 19, 2024 | 28.26 | 28.26 | 28.19 | 28.25 | 5807.00 |
Apr 18, 2024 | 28.18 | 28.18 | 28.02 | 28.10 | 11896.00 |
Apr 17, 2024 | 28.28 | 28.28 | 28.07 | 28.07 | 11250.00 |
Apr 16, 2024 | 28.25 | 28.25 | 28.06 | 28.21 | 16667.00 |
Apr 15, 2024 | 28.47 | 28.47 | 28.25 | 28.31 | 6741.00 |
Apr 12, 2024 | 28.65 | 28.65 | 28.45 | 28.50 | 5544.00 |
Apr 11, 2024 | 28.99 | 28.99 | 28.75 | 28.97 | 12457.00 |
Apr 10, 2024 | 29.10 | 29.10 | 28.93 | 28.97 | 6976.00 |
Apr 09, 2024 | 29.38 | 29.44 | 29.38 | 29.44 | 13506.00 |
Apr 08, 2024 | 29.30 | 29.40 | 29.30 | 29.30 | 12765.00 |
Apr 05, 2024 | 29.08 | 29.22 | 29.08 | 29.19 | 3014.00 |
Apr 04, 2024 | 29.63 | 29.63 | 29.21 | 29.21 | 10604.00 |
Apr 03, 2024 | 29.38 | 29.38 | 29.30 | 29.30 | 12475.00 |
Apr 02, 2024 | 29.48 | 29.48 | 29.19 | 29.25 | 13311.00 |
Apr 01, 2024 | 29.86 | 29.86 | 29.61 | 29.61 | 9545.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.19
Minimum
Oct 27 2023
29.86
Maximum
Mar 28 2024
27.38
Average
27.64
Median