BSMC Historical Stock Prices & CSV Downloads

Brandes U.S. Small-Mid Cap Value ETF (BSMC), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	40.09	40.09	39.89	39.98	39.98	17,300
Oct 29, 2026	39.81	40.15	39.81	40.09	40.09	7,600
Oct 28, 2026	39.69	39.77	39.44	39.64	39.64	8,100
Oct 27, 2026	40.08	40.08	39.66	39.70	39.70	39,200
Oct 26, 2026	40.10	40.18	39.94	40.08	40.08	7,300
Oct 23, 2026	40.37	40.37	40.01	40.15	40.15	10,700
Oct 22, 2026	39.90	40.41	39.85	40.41	40.41	9,600
Oct 21, 2026	39.54	39.65	39.47	39.65	39.65	15,100
Oct 20, 2026	39.49	39.59	39.33	39.49	39.49	8,300
Oct 19, 2026	38.93	39.05	38.83	39.05	39.05	12,300
Oct 16, 2026	39.22	39.30	38.85	39.01	39.01	13,900
Oct 15, 2026	38.44	39.12	38.44	39.12	39.12	9,700
Oct 14, 2026	38.33	38.33	38.09	38.17	38.17	8,400
Oct 13, 2026	38.47	38.52	38.34	38.46	38.46	12,900
Oct 12, 2026	38.29	38.39	38.26	38.31	38.31	6,300
Oct 9, 2026	38.17	38.32	38.10	38.26	38.26	5,400
Oct 8, 2026	37.84	38.22	37.64	38.22	38.22	6,800
Oct 7, 2026	38.05	38.05	37.83	37.91	37.91	16,500
Oct 6, 2026	38.40	38.43	38.12	38.12	38.12	16,500
Oct 5, 2026	37.96	39.38	37.96	38.39	38.39	12,200
Oct 2, 2026	38.23	38.23	38.02	38.14	38.14	8,800
Oct 1, 2026	37.78	39.58	36.45	38.08	38.08	21,000
Sep 30, 2026	37.98	37.98	37.71	37.71	37.71	15,100
Sep 29, 2026	38.18	38.18	37.72	37.92	37.92	11,600
Sep 28, 2026	38.05	38.38	38.05	38.28	38.19	9,300

Historical stock data.