Free Trial

Brandes U.S. Small-Mid Cap Value ETF (BSMC) Chart & Stock Price History

→ Are you prepared for a Chinese 'invasion?' (From Behind the Markets) (Ad)
Free BSMC Stock Alerts
$28.81
+0.17 (+0.59%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisChartHoldingsRatings

Brandes U.S. Small-Mid Cap Value ETF Stock Price Performance

5 Day
Performance
-0.67%
1 Month
Performance
-3.57%
3 Month
Performance
-0.53%
6 Month
Performance
+4.57%
Year-To-Date
Performance
+3.23%
Receive BSMC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Brandes U.S. Small-Mid Cap Value ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Reclusive millionaire’s final warning about America
This crisis that's likly to begin in this country — before the election — could be bigger and more destructive than any crisis I've ever seen. That's why, no matter what you do, make sure you watch my short video and learn the three steps you need to take right now.
Click here to learn how to prepare before it's too late.

BSMC Stock Chart for Tuesday, June, 18, 2024

BSMC Chart by TradingView

Brandes U.S. Small-Mid Cap Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$28.64$28.77
+0.44%		$28.77$28.5011,671 shs$48.91 million
06/14/2024$29.01$28.68
-1.12%		$28.68$28.6315,946 shs$48.76 million
06/13/2024$29.21$29.01
-0.69%		$29.04$28.997,101 shs$49.31 million
06/12/2024$29.02$29.21
+0.66%		$29.42$29.1811,348 shs$49.65 million
06/11/2024$29.09$29.02
-0.25%		$29.02$28.8314,220 shs$49.33 million
06/10/2024$29.12$29.09
-0.11%		$29.09$28.889,354 shs$49.45 million
06/07/2024$29.26$29.12
-0.45%		$29.27$29.0510,641 shs$49.51 million
06/06/2024$29.18$29.26
+0.26%		$29.26$29.1910,982 shs$49.73 million
06/05/2024$29.03$29.18
+0.53%		$29.18$29.0311,504 shs$49.61 million
06/04/2024$29.31$29.03
-0.97%		$29.14$28.9513,929 shs$49.34 million
06/03/2024$29.36$29.31
-0.17%		$29.31$29.278,464 shs$49.83 million
05/31/2024$29.09$29.36
+0.94%		$29.36$29.1415,276 shs$49.91 million
05/30/2024$28.82$29.09
+0.91%		$29.09$28.9210,955 shs$49.45 million
05/29/2024$29.03$28.82
-0.72%		$28.87$28.805,162 shs$49.00 million
05/28/2024$29.21$29.03
-0.62%		$29.17$29.038,298 shs$49.35 million
05/27/2024$29.21$29.21$29.25$29.1812,784 shs$49.66 million
05/24/2024$29.12$29.21
+0.33%		$29.25$29.1812,784 shs$49.66 million
05/23/2024$29.56$29.12
-1.50%		$29.35$29.035,734 shs$49.50 million
05/22/2024$29.66$29.56
-0.34%		$29.62$29.5612,454 shs$50.25 million
05/21/2024$29.70$29.66
-0.13%		$29.67$29.617,726 shs$50.42 million
05/20/2024$29.88$29.70
-0.59%		$29.84$29.7012,646 shs$50.49 million
05/17/2024$29.88$29.88
0.00%		$29.88$29.7912,345 shs$50.79 million
05/16/2024$29.82$29.88
+0.20%		$29.89$29.8311,958 shs$50.79 million
05/15/2024$29.71$29.82
+0.39%		$29.84$29.7620,517 shs$50.69 million
05/14/2024$29.57$29.71
+0.47%		$29.74$29.653,546 shs$50.50 million
05/13/2024$29.43$29.57
+0.46%		$29.67$29.519,226 shs$50.26 million
05/10/2024$29.54$29.46
-0.29%		$29.46$29.3610,825 shs$50.07 million
05/09/2024$29.37$29.54
+0.60%		$29.56$29.3517,477 shs$47.26 million
05/08/2024$29.18$29.37
+0.62%		$29.37$29.2610,474 shs$46.98 million
05/07/2024$29.05$29.18
+0.47%		$29.25$29.1812,909 shs$46.70 million
05/06/2024$28.84$29.05
+0.72%		$29.11$29.058,878 shs$46.48 million
05/03/2024$28.69$28.84
+0.52%		$28.85$28.8210,961 shs$46.14 million
05/02/2024$28.65$28.69
+0.14%		$28.73$28.6011,481 shs$45.90 million
05/01/2024$28.73$28.65
-0.30%		$28.66$28.6511,116 shs$45.84 million
04/30/2024$29.07$28.73
-1.16%		$28.76$28.7310,758 shs$45.98 million
04/29/2024$28.78$29.07
+1.03%		$29.11$29.0716,690 shs$46.52 million
04/26/2024$28.59$28.78
+0.65%		$28.86$28.7810,111 shs$46.04 million
04/25/2024$28.71$28.59
-0.42%		$28.59$28.4317,805 shs$45.74 million
04/24/2024$28.87$28.71
-0.54%		$28.75$28.7110,140 shs$45.94 million
04/23/2024$28.54$28.87
+1.16%		$28.87$28.749,567 shs$46.18 million
Reclusive millionaire’s final warning about America (Ad)

This crisis that's likly to begin in this country — before the election — could be bigger and more destructive than any crisis I've ever seen. That's why, no matter what you do, make sure you watch my short video and learn the three steps you need to take right now.

Click here to learn how to prepare before it's too late.
04/22/2024$28.25$28.54
+1.00%		$28.54$28.336,988 shs$0.00
04/19/2024$28.10$28.19
+0.33%		$28.26$28.195,695 shs$0.00
04/18/2024$28.09$28.10
+0.02%		$28.18$28.0211,896 shs$0.00
04/17/2024$28.31$28.09
-0.77%		$28.28$28.0811,250 shs$0.00
04/16/2024$28.25$28.31
+0.20%		$28.47$28.256,741 shs$0.00
04/15/2024$28.50$28.25
-0.86%		$28.47$28.256,680 shs$0.00
04/12/2024$28.84$28.45
-1.36%		$28.65$28.455,544 shs$0.00
04/11/2024$28.95$28.84
-0.38%		$28.84$28.7512,457 shs$0.00
04/10/2024$29.40$28.95
-1.53%		$29.10$28.956,975 shs$0.00
04/09/2024$29.40$29.40
+0.00%		$29.41$29.3813,417 shs$0.00
04/08/2024$29.19$29.40
+0.72%		$29.40$29.3012,565 shs$0.00
04/05/2024$29.56$29.15
-1.39%		$29.22$29.083,014 shs$0.00
04/04/2024$29.38$29.56
+0.62%		$29.63$29.5610,604 shs$0.00
04/03/2024$29.25$29.38
+0.43%		$29.38$29.3810,975 shs$0.00
04/02/2024$29.61$29.25
-1.20%		$29.48$29.1913,311 shs$0.00
04/01/2024$29.86$29.61
-0.83%		$29.86$29.619,545 shs$0.00
03/29/2024$29.86$29.86$29.89$29.8613,916 shs$0.00
03/28/2024$29.64$29.86
+0.73%		$29.89$29.8613,916 shs$0.00
03/27/2024$29.29$29.64
+1.20%		$29.65$29.5211,393 shs$0.00
03/26/2024$29.43$29.29
-0.49%		$29.41$29.2914,228 shs$0.00
03/25/2024$29.44$29.43
-0.01%		$29.52$29.439,379 shs$0.00
03/22/2024$29.66$29.50
-0.53%		$29.51$29.4511,273 shs$0.00
03/21/2024$29.13$29.66
+1.80%		$29.66$29.587,125 shs$0.00
03/20/2024$29.10$29.13
+0.10%		$29.13$29.1210,185 shs$0.00
03/19/2024$28.97$29.10
+0.47%		$29.10$28.9217,051 shs$0.00
03/18/2024$29.03$28.97
-0.21%		$28.97$28.921,681 shs$0.00

Related Companies:
This page (BATS:BSMC) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and ra...
Weiss Ratings | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Inflation Is Robbing You Blind! Here’s How to Fight Back!
Quietly, inflation has reduced your purchasing power by 29.4% since 2014. So something that cost $100 in 20...
American Alternative | Sponsored
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in sev...
Chaikin Analytics | Sponsored