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

BATS: BSMC · Real-Time Price · USD

37.58

-0.45 (-1.17%)

At close: Mar 5, 2026, 4:00 PM EST

37.58

0.00 (0.00%)

After-hours: Mar 5, 2026, 4:10 PM EST

BSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	37.81	37.81	37.37	37.39	-	-1.66%	6,746
Mar 4, 2026	38.11	38.13	37.86	38.03	38.03	0.44%	15,530
Mar 3, 2026	37.90	38.12	37.38	37.86	37.86	-2.03%	15,418
Mar 2, 2026	38.34	38.76	38.26	38.65	38.65	0.09%	17,328
Feb 27, 2026	38.21	38.68	38.18	38.61	38.61	0.60%	3,131
Feb 26, 2026	38.15	38.50	38.13	38.38	38.38	0.29%	1,593
Feb 25, 2026	38.48	38.48	38.02	38.27	38.27	-0.26%	22,757
Feb 24, 2026	37.97	38.49	37.97	38.37	38.37	0.66%	6,112
Feb 23, 2026	38.24	38.34	37.88	38.12	38.12	-0.57%	1,264
Feb 20, 2026	38.03	38.44	38.03	38.34	38.34	0.52%	9,526
Feb 19, 2026	38.00	38.14	37.87	38.14	38.14	-0.29%	2,717
Feb 18, 2026	37.93	38.30	37.93	38.25	38.25	0.63%	12,535
Feb 17, 2026	38.34	38.54	37.70	38.01	38.01	-1.04%	16,992
Feb 13, 2026	38.19	38.55	38.04	38.41	38.41	0.79%	12,612
Feb 12, 2026	38.49	38.50	37.93	38.11	38.11	-0.24%	22,493
Feb 11, 2026	38.11	38.29	38.03	38.20	38.20	-0.08%	14,534
Feb 10, 2026	38.24	38.48	38.23	38.23	38.23	0.53%	13,140
Feb 9, 2026	37.87	38.03	37.87	38.03	38.03	-0.21%	6,213
Feb 6, 2026	37.38	38.15	37.38	38.11	38.11	2.64%	16,096
Feb 5, 2026	37.44	37.44	37.07	37.13	37.13	-1.01%	7,737
Feb 4, 2026	37.22	37.68	37.22	37.51	37.51	1.38%	19,882
Feb 3, 2026	37.02	37.23	36.73	37.00	37.00	0.30%	12,819
Feb 2, 2026	36.63	37.03	36.58	36.89	36.89	0.50%	13,912
Jan 30, 2026	36.45	36.72	36.35	36.71	36.71	0.46%	5,574
Jan 29, 2026	36.34	36.63	33.71	36.54	36.54	0.16%	9,954
Jan 28, 2026	36.57	36.58	36.41	36.48	36.48	-0.81%	9,187
Jan 27, 2026	36.94	36.94	36.73	36.78	36.78	-0.14%	4,942
Jan 26, 2026	36.93	36.96	36.72	36.83	36.83	-	11,206
Jan 23, 2026	36.94	36.94	36.64	36.83	36.83	-0.86%	13,836
Jan 22, 2026	37.21	37.24	37.01	37.15	37.15	1.03%	13,435
Jan 21, 2026	36.53	36.94	36.48	36.77	36.77	1.83%	15,667
Jan 20, 2026	36.16	36.37	36.04	36.11	36.11	-1.26%	15,852
Jan 16, 2026	36.70	36.70	36.36	36.57	36.57	-0.14%	18,178
Jan 15, 2026	36.62	36.72	36.49	36.62	36.62	0.33%	21,158
Jan 14, 2026	36.49	36.56	36.24	36.50	36.50	0.89%	14,146
Jan 13, 2026	36.39	36.41	36.13	36.18	36.18	0.02%	10,190
Jan 12, 2026	36.23	36.24	36.11	36.17	36.17	0.03%	8,600
Jan 9, 2026	36.22	36.25	35.98	36.16	36.16	0.33%	7,128
Jan 8, 2026	35.98	36.15	35.95	36.04	36.04	0.98%	8,086
Jan 7, 2026	35.70	35.75	35.56	35.69	35.69	-0.77%	13,114
Jan 6, 2026	35.38	36.01	35.38	35.97	35.97	1.29%	14,900
Jan 5, 2026	35.25	35.57	35.25	35.51	35.51	1.86%	26,119
Jan 2, 2026	34.80	34.90	34.57	34.86	34.86	0.39%	15,059
Dec 31, 2025	34.96	34.97	34.71	34.72	34.72	-0.71%	4,974
Dec 30, 2025	34.97	35.06	34.89	34.97	34.97	-0.48%	6,491
Dec 29, 2025	35.19	35.19	35.01	35.14	35.02	-0.31%	4,882
Dec 26, 2025	35.12	35.25	35.05	35.25	35.13	0.17%	9,049
Dec 24, 2025	34.96	35.19	34.96	35.19	35.07	0.72%	2,141
Dec 23, 2025	35.01	35.07	34.92	34.94	34.82	-0.06%	13,829
Dec 22, 2025	35.12	35.19	34.96	34.96	34.84	0.60%	4,839
Dec 19, 2025	34.80	34.90	34.68	34.75	34.63	0.14%	10,017
Dec 18, 2025	34.96	35.06	34.70	34.70	34.58	0.03%	7,997
Dec 17, 2025	34.85	34.99	34.69	34.69	34.57	-0.28%	7,083
Dec 16, 2025	34.85	34.90	34.61	34.79	34.67	-0.29%	13,082
Dec 15, 2025	35.09	35.09	34.81	34.89	34.77	-0.31%	11,663
Dec 12, 2025	35.22	35.22	34.94	35.00	34.88	-0.28%	25,577
Dec 11, 2025	34.81	35.20	34.81	35.10	34.98	0.66%	11,284
Dec 10, 2025	34.24	35.78	34.24	34.87	34.75	1.81%	315,247
Dec 9, 2025	34.20	34.37	34.19	34.25	34.13	0.16%	9,835
Dec 8, 2025	34.36	34.42	34.20	34.20	34.08	-0.91%	9,585
Dec 5, 2025	34.60	34.61	34.38	34.51	34.39	0.47%	8,430
Dec 4, 2025	34.44	34.54	34.30	34.35	34.23	-0.75%	8,459
Dec 3, 2025	34.33	34.61	34.33	34.61	34.49	1.34%	13,818
Dec 2, 2025	34.27	34.27	34.01	34.15	34.03	-0.05%	17,117
Dec 1, 2025	34.10	34.38	34.10	34.17	34.05	-0.34%	6,272
Nov 28, 2025	34.25	34.38	34.25	34.28	34.17	0.06%	10,454
Nov 26, 2025	34.33	34.49	34.26	34.27	34.15	0.42%	8,636
Nov 25, 2025	33.26	34.17	33.26	34.12	34.00	1.77%	16,533
Nov 24, 2025	33.29	33.61	33.29	33.53	33.41	0.84%	14,897
Nov 21, 2025	32.83	33.41	32.83	33.25	33.14	2.55%	20,456
Nov 20, 2025	32.88	32.94	32.40	32.42	32.31	-0.84%	13,370
Nov 19, 2025	32.68	32.75	32.53	32.70	32.59	-0.17%	8,702
Nov 18, 2025	32.59	32.83	32.50	32.76	32.64	0.12%	11,779
Nov 17, 2025	33.19	33.19	32.62	32.72	32.60	-1.97%	13,408
Nov 14, 2025	33.23	33.40	33.22	33.37	33.26	0.04%	9,035
Nov 13, 2025	33.62	33.70	33.33	33.36	33.24	-0.87%	9,844
Nov 12, 2025	33.89	33.89	33.65	33.65	33.53	-0.32%	16,340
Nov 11, 2025	33.63	33.81	33.63	33.76	33.64	0.30%	15,454
Nov 10, 2025	33.66	33.69	33.50	33.66	33.54	0.86%	12,929
Nov 7, 2025	33.23	33.37	33.15	33.37	33.25	0.28%	12,254
Nov 6, 2025	33.51	33.55	33.28	33.28	33.16	-0.95%	15,806
Nov 5, 2025	33.47	33.67	33.41	33.59	33.48	1.03%	4,816
Nov 4, 2025	33.26	33.47	33.25	33.25	33.14	-0.69%	11,012
Nov 3, 2025	33.12	33.48	33.12	33.48	33.37	0.20%	6,693
Oct 31, 2025	33.36	33.45	33.21	33.42	33.30	0.38%	22,384
Oct 30, 2025	33.53	33.53	33.29	33.29	33.18	-0.71%	7,932
Oct 29, 2025	33.79	33.87	33.53	33.53	33.41	-1.00%	7,116
Oct 28, 2025	33.80	33.99	33.80	33.87	33.75	-0.42%	14,151
Oct 27, 2025	33.98	34.07	33.87	34.01	33.89	-	14,333
Oct 24, 2025	34.15	34.15	33.97	34.01	33.89	0.29%	11,002
Oct 23, 2025	33.86	33.99	33.73	33.91	33.80	0.40%	14,621
Oct 22, 2025	33.89	33.89	33.69	33.78	33.66	-0.17%	3,215
Oct 21, 2025	33.74	33.83	33.71	33.83	33.72	0.83%	10,745
Oct 20, 2025	33.49	33.59	33.49	33.56	33.44	1.24%	634
Oct 17, 2025	33.03	33.15	32.97	33.15	33.03	0.49%	9,408
Oct 16, 2025	33.37	33.37	32.98	32.98	32.87	-0.81%	5,760
Oct 15, 2025	33.47	33.49	33.08	33.25	33.14	0.25%	7,174
Oct 14, 2025	32.50	33.25	32.50	33.17	33.05	1.15%	11,345
Oct 13, 2025	32.82	32.82	32.68	32.79	32.68	0.97%	3,616
Oct 10, 2025	32.62	32.75	32.46	32.48	32.36	-2.90%	4,146