Free Trial

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

→ 2024's Must-Watch Stocks! (From Darwin) (Ad)
Free BSMC Stock Alerts
$28.64
-0.36 (-1.24%)
(As of 06/14/2024 ET)
Compare
Stock AnalysisChartHoldingsRatings

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

5 Day
Performance
-1.53%
1 Month
Performance
-3.94%
3 Month
Performance
-1.36%
6 Month
Performance
+3.70%
Year-To-Date
Performance
+2.63%
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 Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

BSMC Stock Chart for Saturday, June, 15, 2024

BSMC Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/22/2024$28.25$28.54
+1.00%		$28.54$28.336,988 shs$0.00
Gold Set to EXPLODE! (Ad)

The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing demand from Central Banks and billionaires to EXPLODE! The elites are buying up gold like nothing we've seen before…

Click here now to download the free Precious Metals Buying Guide.
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
03/15/2024$28.92$29.04
+0.43%		$29.04$29.0410,328 shs$0.00
03/14/2024$29.23$28.92
-1.08%		$28.92$28.919,990 shs$0.00

Related Companies:
This page (BATS:BSMC) was last updated on 6/15/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...
The Freeport Society | Sponsored
Tiny, One-Half Inch Pellet the Key to INFINITE Energy?
It’s a tiny, $1 billion company that holds the key to this power. And yet, it’s the largest company of its ...
Eagle Publishing | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | 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
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Historic NVIDIA partnership could send this tiny AI stock soaring...
After striking partnerships with trillion-dollar chipmaker NVIDIA... ARM surged over 60% in a week... Who's...
Behind the Markets | Sponsored