2023 EFT Series Trust - Brandes U S Value ETF (BUSA) Historical Stock Data
32.16 ↑0.11 (0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BUSA is down -0.21% a day on average. There have been 13 days where 2023 EFT Series Trust - Brandes U S Value ETF closed green and 17 days where BUSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 32.05 | 32.16 | ↑$0.11 (0.34%) | 32.05 | 32.16 | 22.51K |
| 2024-12-24 | 31.81 | 32.05 | ↑$0.24 (0.76%) | 31.81 | 32.05 | 13.13K |
| 2024-12-23 | 31.62 | 31.84 | ↑$0.22 (0.70%) | 31.52 | 31.84 | 38.83K |
| 2024-12-20 | 31.46 | 31.77 | ↑$0.31 (0.99%) | 31.46 | 31.98 | 37.96K |
| 2024-12-19 | 31.63 | 31.43 | ↓$0.20 (-0.63%) | 31.42 | 31.63 | 41K |
| 2024-12-18 | 32.30 | 31.57 | ↓$0.73 (-2.25%) | 31.57 | 32.37 | 44.27K |
| 2024-12-17 | 32.37 | 32.25 | ↓$0.12 (-0.37%) | 32.16 | 32.37 | 21.51K |
| 2024-12-16 | 32.67 | 32.44 | ↓$0.23 (-0.70%) | 32.44 | 32.71 | 18.89K |
| 2024-12-13 | 32.76 | 32.61 | ↓$0.15 (-0.46%) | 32.50 | 32.76 | 29.38K |
| 2024-12-12 | 32.84 | 32.66 | ↓$0.18 (-0.54%) | 32.66 | 32.84 | 31.98K |
| 2024-12-11 | 33.31 | 32.83 | ↓$0.48 (-1.44%) | 32.78 | 33.31 | 27.26K |
| 2024-12-10 | 33.11 | 32.82 | ↓$0.29 (-0.87%) | 32.77 | 33.11 | 290.99K |
| 2024-12-09 | 33.34 | 32.98 | ↓$0.36 (-1.07%) | 32.98 | 33.37 | 24.85K |
| 2024-12-06 | 33.61 | 33.28 | ↓$0.33 (-0.98%) | 33.23 | 33.61 | 43.92K |
| 2024-12-05 | 33.52 | 33.44 | ↓$0.08 (-0.23%) | 33.44 | 33.58 | 18.84K |
| 2024-12-04 | 33.70 | 33.53 | ↓$0.17 (-0.50%) | 33.47 | 33.70 | 25.61K |
| 2024-12-03 | 33.83 | 33.66 | ↓$0.17 (-0.50%) | 33.66 | 33.83 | 35.25K |
| 2024-12-02 | 34.03 | 33.76 | ↓$0.27 (-0.79%) | 33.76 | 34.03 | 29.98K |
| 2024-11-29 | 33.93 | 33.93 | ↑$0.00 (0.01%) | 33.93 | 34.01 | 17.27K |
| 2024-11-27 | 33.85 | 33.93 | ↑$0.08 (0.24%) | 33.85 | 34.01 | 45.45K |
| 2024-11-26 | 33.72 | 33.91 | ↑$0.19 (0.56%) | 33.72 | 33.91 | 41.39K |
| 2024-11-25 | 33.85 | 33.88 | ↑$0.03 (0.09%) | 33.84 | 33.95 | 25.73K |
| 2024-11-22 | 33.51 | 33.62 | ↑$0.11 (0.31%) | 33.51 | 33.62 | 21.92K |
| 2024-11-21 | 32.99 | 33.34 | ↑$0.35 (1.06%) | 32.99 | 33.41 | 21.24K |
| 2024-11-20 | 32.80 | 32.97 | ↑$0.17 (0.52%) | 32.76 | 32.97 | 43.41K |
| 2024-11-19 | 32.71 | 32.80 | ↑$0.09 (0.29%) | 32.71 | 32.87 | 25K |
| 2024-11-18 | 32.85 | 32.94 | ↑$0.09 (0.27%) | 32.85 | 33.00 | 31.46K |
| 2024-11-15 | 32.88 | 32.80 | ↓$0.08 (-0.24%) | 32.74 | 32.88 | 22.43K |
| 2024-11-14 | 33.29 | 33.06 | ↓$0.23 (-0.69%) | 33.06 | 33.29 | 29.73K |
| 2024-11-13 | 33.42 | 33.33 | ↓$0.09 (-0.27%) | 33.33 | 33.47 | 20.97K |
Create an account or log in to view more rows.
$BUSA holdddd it tight yall
$BUSA Love this stock.
Light taps
$BUSA so tired of this pos let's fly already
$BUSA watch for a morning dip and rip
$BUSA take Friday energy into Monday
$BUSA buy SHARES
$BUSA the FOMO will be epic
$BUSA prepare your cash to buy dip
$BUSA Dip buyers are going to get wrecked
$BUSA hot damn <3