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

BSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.53	34.53	34.51	34.51	34.51	0.47%	519
Dec 4, 2025	34.48	34.48	34.35	34.35	34.35	-0.75%	200
Dec 3, 2025	34.33	34.61	34.33	34.61	34.61	1.34%	13,818
Dec 2, 2025	34.27	34.27	34.01	34.15	34.15	-0.05%	17,117
Dec 1, 2025	34.10	34.38	34.10	34.17	34.17	-0.34%	6,272
Nov 28, 2025	34.25	34.38	34.25	34.28	34.28	0.06%	10,454
Nov 26, 2025	34.33	34.49	34.26	34.27	34.27	0.42%	8,636
Nov 25, 2025	33.26	34.17	33.26	34.12	34.12	1.77%	16,533
Nov 24, 2025	33.29	33.61	33.29	33.53	33.53	0.84%	14,897
Nov 21, 2025	32.83	33.41	32.83	33.25	33.25	2.55%	20,456
Nov 20, 2025	32.88	32.94	32.40	32.42	32.42	-0.84%	13,370
Nov 19, 2025	32.68	32.75	32.53	32.70	32.70	-0.17%	8,702
Nov 18, 2025	32.59	32.83	32.50	32.76	32.76	0.12%	11,779
Nov 17, 2025	33.19	33.19	32.62	32.72	32.72	-1.97%	13,408
Nov 14, 2025	33.23	33.40	33.22	33.37	33.37	0.04%	9,035
Nov 13, 2025	33.62	33.70	33.33	33.36	33.36	-0.87%	9,844
Nov 12, 2025	33.89	33.89	33.65	33.65	33.65	-0.32%	16,340
Nov 11, 2025	33.63	33.81	33.63	33.76	33.76	0.30%	15,454
Nov 10, 2025	33.66	33.69	33.50	33.66	33.66	0.86%	12,929
Nov 7, 2025	33.23	33.37	33.15	33.37	33.37	0.28%	12,254
Nov 6, 2025	33.51	33.55	33.28	33.28	33.28	-0.95%	15,806
Nov 5, 2025	33.47	33.67	33.41	33.59	33.59	1.03%	4,816
Nov 4, 2025	33.26	33.47	33.25	33.25	33.25	-0.69%	11,012
Nov 3, 2025	33.12	33.48	33.12	33.48	33.48	0.20%	6,693
Oct 31, 2025	33.36	33.45	33.21	33.42	33.42	0.38%	22,384
Oct 30, 2025	33.53	33.53	33.29	33.29	33.29	-0.71%	7,932
Oct 29, 2025	33.79	33.87	33.53	33.53	33.53	-1.00%	7,116
Oct 28, 2025	33.80	33.99	33.80	33.87	33.87	-0.42%	14,151
Oct 27, 2025	33.98	34.07	33.87	34.01	34.01	-	14,333
Oct 24, 2025	34.15	34.15	33.97	34.01	34.01	0.29%	11,002
Oct 23, 2025	33.86	33.99	33.73	33.91	33.91	0.40%	14,621
Oct 22, 2025	33.89	33.89	33.69	33.78	33.78	-0.17%	3,215
Oct 21, 2025	33.74	33.83	33.71	33.83	33.83	0.83%	10,745
Oct 20, 2025	33.49	33.59	33.49	33.56	33.56	1.24%	634
Oct 17, 2025	33.03	33.15	32.97	33.15	33.14	0.49%	9,408
Oct 16, 2025	33.37	33.37	32.98	32.98	32.98	-0.81%	5,760
Oct 15, 2025	33.47	33.49	33.08	33.25	33.25	0.25%	7,174
Oct 14, 2025	32.50	33.25	32.50	33.17	33.17	1.15%	11,345
Oct 13, 2025	32.82	32.82	32.68	32.79	32.79	0.97%	3,616
Oct 10, 2025	32.62	32.75	32.46	32.48	32.48	-2.90%	4,146
Oct 9, 2025	33.46	33.54	33.38	33.45	33.44	-0.91%	10,359
Oct 8, 2025	33.52	33.75	33.52	33.75	33.75	0.57%	6,752
Oct 7, 2025	33.98	33.98	33.47	33.56	33.56	-0.86%	9,023
Oct 6, 2025	33.87	33.96	33.78	33.85	33.85	-0.10%	9,381
Oct 3, 2025	33.74	34.04	33.74	33.88	33.88	0.82%	10,834
Oct 2, 2025	33.49	33.63	33.42	33.61	33.61	-0.01%	18,829
Oct 1, 2025	33.33	33.61	33.33	33.61	33.61	0.76%	50,833
Sep 30, 2025	33.13	33.36	33.07	33.36	33.36	0.73%	9,815
Sep 29, 2025	33.08	33.17	33.05	33.12	33.12	-0.36%	8,309
Sep 26, 2025	33.03	33.24	33.03	33.24	33.17	1.30%	6,863

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.