American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Brandes U.S. Value ETF

BUSA Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

BUSA historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of BUSA by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
BUSA Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
BUSA Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
BUSA Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in BUSA holdings by institutional investors

Insider Trading

Quarterly net insider trading by BUSA's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for BUSA

Quiver Logo

No former government officials on record as having lobbied for BUSA

Revolving Door Dashboard
Corporate Lobbying

BUSA Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

BUSA Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
BUSA Income Statement
BUSA Balance Sheet
BUSA Cash Flow
U.S. Patents

New BUSA patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to BUSA from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
BUSA News

Recent insights relating to BUSA

CNBC Recommendations

Recent picks made for BUSA stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in BUSA

BUSA Analyst Ratings

BUSA Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
BUSA Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $BUSA stock a Buy, Sell, or Hold?

  • What is the price target for $BUSA stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

BUSA Top Shareholders
Shareholder
Shares Held
BUSA Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $BUSA stock?

  • Who owns the most shares of $BUSA stock?

  • What funds own $BUSA stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

BUSA Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view BUSA Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About BUSA

No description available

Brandes U.S. Value ETF (BUSA) Historical Stock Prices

Brandes U.S. Value ETF (BUSA) closed at $40.40 on September 22, 2026. Over the past year its adjusted close ranged from $33.70 to $42.70. Daily prices go back to October 5, 2023, 743 trading days in all.

  • 1 month-4.86%
  • 3 months+3.83%
  • Year to date+10.99%
  • 1 year+17.90%
  • 3 years—
  • 5 years—
  • Max+67.13%
See every congressional and insider trade on the BUSA price chart

Quiver Premium charts BUSA's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 40.67 40.67 40.37 40.40 40.40 28,233
Sep 21, 2026 40.70 40.70 40.46 40.58 40.58 35,763
Sep 18, 2026 40.60 40.66 40.55 40.59 40.59 12,459
Sep 17, 2026 41.23 41.23 40.91 40.91 40.91 33,629
Sep 16, 2026 41.34 41.40 40.82 40.90 40.90 16,875
Sep 15, 2026 41.48 41.63 41.43 41.45 41.45 17,884
Sep 14, 2026 41.82 41.82 41.56 41.64 41.64 9,299
Sep 11, 2026 41.60 41.60 41.42 41.55 41.55 18,465
Sep 10, 2026 41.35 41.44 41.24 41.28 41.28 50,768
Sep 9, 2026 41.85 41.85 41.49 41.51 41.51 21,503
Sep 8, 2026 42.20 42.20 41.84 41.84 41.84 31,787
Sep 4, 2026 42.35 42.54 42.34 42.42 42.42 23,901
Sep 3, 2026 42.48 42.74 42.40 42.70 42.70 23,665
Sep 2, 2026 42.19 42.58 42.19 42.33 42.33 19,296
Sep 1, 2026 42.47 42.47 42.04 42.09 42.09 17,875
Aug 31, 2026 42.27 42.31 42.20 42.28 42.28 22,160
Aug 28, 2026 42.39 42.49 42.36 42.46 42.46 17,709
Aug 27, 2026 42.31 42.48 42.17 42.29 42.29 10,198
Aug 26, 2026 42.58 42.62 42.49 42.52 42.52 16,789
Aug 25, 2026 42.40 42.59 42.40 42.54 42.54 14,849
Aug 24, 2026 42.51 42.66 42.44 42.65 42.65 14,997
Aug 21, 2026 42.47 42.57 42.41 42.47 42.47 21,764
Aug 20, 2026 42.40 42.47 42.13 42.13 42.13 21,978
Aug 19, 2026 42.19 42.67 42.19 42.32 42.32 21,660
Aug 18, 2026 42.05 42.16 41.88 41.88 41.88 18,413
Aug 17, 2026 42.03 42.14 41.89 41.89 41.89 19,313
Aug 14, 2026 42.11 42.21 42.10 42.20 42.20 30,993
Aug 13, 2026 41.92 42.11 41.85 42.08 42.08 23,004
Aug 12, 2026 41.71 41.96 41.68 41.87 41.87 15,414
Aug 11, 2026 41.92 41.94 41.68 41.76 41.76 26,338
Aug 10, 2026 41.65 41.69 41.56 41.68 41.68 15,117
Aug 7, 2026 41.32 41.54 41.27 41.51 41.51 11,474
Aug 6, 2026 41.66 41.85 41.36 41.39 41.39 16,039
Aug 5, 2026 41.66 41.68 41.44 41.54 41.54 22,359
Aug 4, 2026 40.89 41.54 40.89 41.53 41.53 26,464
Aug 3, 2026 41.13 41.26 40.90 41.08 41.08 37,182
Jul 31, 2026 40.73 40.98 40.57 40.87 40.87 13,992
Jul 30, 2026 41.22 41.22 40.40 40.87 40.87 16,159
Jul 29, 2026 41.52 41.62 41.23 41.28 41.28 23,081
Jul 28, 2026 41.18 41.64 41.18 41.64 41.64 25,747
Jul 27, 2026 40.98 41.01 40.90 40.94 40.94 13,483
Jul 24, 2026 40.52 40.77 40.51 40.64 40.64 18,752
Jul 23, 2026 40.00 40.19 39.92 40.03 40.03 12,596
Jul 22, 2026 40.40 40.44 40.13 40.22 40.22 23,102
Jul 21, 2026 40.10 40.23 40.00 40.21 40.21 20,692
Jul 20, 2026 40.34 40.37 40.17 40.20 40.20 15,525
Jul 17, 2026 40.66 40.67 40.32 40.41 40.41 18,863
Jul 16, 2026 40.10 40.57 40.10 40.52 40.52 13,051
Jul 15, 2026 40.06 40.31 40.00 40.01 40.01 27,162
Jul 14, 2026 40.24 40.27 39.93 40.00 40.00 19,758
Jul 13, 2026 40.38 40.39 40.27 40.32 40.32 17,002
Jul 10, 2026 40.15 40.22 40.11 40.13 40.13 12,042
Jul 9, 2026 39.91 40.17 39.91 40.00 40.00 16,321
Jul 8, 2026 40.30 40.30 39.86 39.88 39.88 21,598
Jul 7, 2026 40.55 40.55 40.33 40.38 40.38 13,394
Jul 6, 2026 40.10 40.17 39.90 40.12 40.12 11,885
Jul 2, 2026 39.94 40.20 39.94 40.20 40.20 20,763
Jul 1, 2026 39.59 39.98 39.55 39.77 39.77 20,976
Jun 30, 2026 39.53 39.55 39.40 39.44 39.44 16,749
Jun 29, 2026$0.1618 dividend 39.91 39.94 39.59 39.66 39.66 20,758
Jun 26, 2026 39.47 39.90 39.47 39.81 39.65 26,753
Jun 25, 2026 39.44 39.95 39.44 39.54 39.38 19,792
Jun 24, 2026 39.17 39.42 39.17 39.33 39.17 23,334
Jun 23, 2026 39.09 39.19 39.05 39.07 38.91 43,407
Jun 22, 2026 38.95 39.13 38.88 38.95 38.79 34,831
Jun 18, 2026 39.50 39.50 38.97 39.00 38.84 22,104
Jun 17, 2026 39.94 40.03 39.30 39.30 39.14 16,683
Jun 16, 2026 39.95 40.06 39.91 39.97 39.81 15,683
Jun 15, 2026 40.15 40.17 39.90 39.90 39.73 31,263
Jun 12, 2026 39.97 40.19 39.89 40.12 39.96 80,971
Jun 11, 2026 39.53 39.98 39.49 39.84 39.68 9,906
Jun 10, 2026 39.69 39.87 39.40 39.43 39.27 8,528
Jun 9, 2026 39.76 39.76 39.33 39.68 39.52 23,731
Jun 8, 2026 39.35 39.51 39.33 39.33 39.17 12,334
Jun 5, 2026 39.58 39.60 39.43 39.47 39.31 12,961
Jun 4, 2026 39.15 39.57 39.15 39.48 39.33 19,511
Jun 3, 2026 38.90 39.02 38.89 38.94 38.78 8,403
Jun 2, 2026 38.95 39.09 38.91 39.01 38.85 11,003
Jun 1, 2026 38.80 39.07 38.73 39.02 38.86 18,513
May 29, 2026 38.95 39.11 38.91 38.91 38.76 11,522
May 28, 2026 38.85 39.18 38.85 39.03 38.87 18,546
May 27, 2026 39.17 39.23 38.98 38.99 38.83 15,210
May 26, 2026 38.94 39.11 38.94 39.08 38.92 28,001
May 22, 2026 38.87 38.98 38.79 38.94 38.78 12,770
May 21, 2026 38.46 38.76 38.23 38.71 38.55 15,869
May 20, 2026 38.33 38.61 38.15 38.56 38.40 21,107
May 19, 2026 38.39 38.49 38.13 38.30 38.14 22,787
May 18, 2026 38.06 38.48 38.06 38.42 38.26 28,387
May 15, 2026 38.30 38.30 38.04 38.07 37.91 19,276
May 14, 2026 38.33 38.61 38.33 38.45 38.30 23,992
May 13, 2026 38.33 38.40 38.27 38.27 38.11 8,661
May 12, 2026 38.38 38.56 38.14 38.52 38.37 27,003
May 11, 2026 38.75 38.75 38.41 38.41 38.25 11,563
May 8, 2026 38.73 38.79 38.60 38.63 38.47 14,703
May 7, 2026 38.80 39.02 38.57 38.61 38.45 14,805
May 6, 2026 38.75 39.06 38.75 38.87 38.71 13,471
May 5, 2026 38.42 38.65 38.25 38.48 38.32 44,736
May 4, 2026 38.51 38.62 38.25 38.29 38.14 9,983
May 1, 2026 39.02 39.08 38.71 38.71 38.55 23,654
Apr 30, 2026 38.54 38.98 38.54 38.97 38.81 18,774
Apr 29, 2026 38.48 38.53 38.38 38.48 38.32 20,083
Apr 28, 2026 38.57 38.57 38.41 38.48 38.32 15,249
Apr 27, 2026 38.40 38.67 38.40 38.50 38.34 20,830
Apr 24, 2026 38.57 38.59 38.39 38.45 38.30 23,284
Apr 23, 2026 38.72 38.92 38.68 38.85 38.69 21,150
Apr 22, 2026 38.99 38.99 38.68 38.71 38.55 20,595
Apr 21, 2026 39.18 39.33 38.89 38.93 38.77 24,161
Apr 20, 2026 38.88 39.13 38.88 38.97 38.81 14,718
Apr 17, 2026 38.70 39.21 38.70 39.00 38.84 11,549
Apr 16, 2026 38.36 38.61 38.36 38.52 38.36 18,015
Apr 15, 2026 38.61 38.61 38.30 38.44 38.28 19,462
Apr 14, 2026 38.39 38.55 38.39 38.44 38.28 23,199
Apr 13, 2026 37.87 38.42 37.87 38.42 38.26 11,791
Apr 10, 2026 38.25 38.25 37.96 37.97 37.81 9,698
Apr 9, 2026 38.13 38.38 38.09 38.34 38.18 40,483
Apr 8, 2026 38.16 38.26 38.09 38.24 38.09 9,259
Apr 7, 2026 37.42 37.58 37.32 37.45 37.30 16,574
Apr 6, 2026 37.31 37.43 37.26 37.41 37.26 22,808
Apr 2, 2026 36.98 37.46 36.98 37.30 37.15 41,654
Apr 1, 2026 37.16 37.37 37.15 37.19 37.04 14,353
Mar 31, 2026 36.66 37.14 36.51 37.02 36.87 19,849
Mar 30, 2026 36.49 36.63 36.19 36.34 36.19 12,836
Mar 27, 2026 36.82 37.03 36.53 36.53 36.38 16,695
Mar 26, 2026 36.93 37.25 36.91 36.91 36.76 105,713
Mar 25, 2026 37.26 37.26 37.03 37.19 37.04 16,248
Mar 24, 2026 36.60 37.14 36.58 36.91 36.76 37,503
Mar 23, 2026 37.07 37.19 36.80 36.81 36.66 20,152
Mar 20, 2026 36.69 36.69 36.40 36.42 36.27 24,453
Mar 19, 2026 36.49 36.88 36.49 36.75 36.60 17,503
Mar 18, 2026 37.00 37.12 36.80 36.80 36.65 19,453
Mar 17, 2026 37.36 37.53 37.32 37.33 37.18 45,970
Mar 16, 2026 37.19 37.29 37.07 37.07 36.92 33,203
Mar 13, 2026 37.38 37.38 36.88 36.89 36.74 37,378
Mar 12, 2026 37.23 37.30 37.02 37.02 36.87 712,624
Mar 11, 2026 37.58 37.58 37.33 37.56 37.41 14,927
Mar 10, 2026 38.01 38.01 37.56 37.63 37.48 24,999
Mar 9, 2026 37.44 37.88 36.93 37.80 37.65 28,167
Mar 6, 2026 37.50 37.88 37.41 37.81 37.66 35,385
Mar 5, 2026 38.54 38.62 38.23 38.28 38.13 13,972
Mar 4, 2026 38.80 38.87 38.58 38.77 38.61 27,880
Mar 3, 2026 38.51 38.92 38.17 38.70 38.54 27,485
Mar 2, 2026 38.84 39.37 38.84 39.19 39.03 27,853
Feb 27, 2026 38.91 39.23 38.88 39.20 39.04 21,923
Feb 26, 2026 38.91 39.23 38.91 39.17 39.01 20,127
Feb 25, 2026 38.90 38.94 38.64 38.87 38.71 24,057
Feb 24, 2026 38.52 38.88 38.52 38.74 38.58 35,587
Feb 23, 2026 38.86 38.92 38.45 38.57 38.42 24,743
Feb 20, 2026 39.01 39.01 38.70 39.00 38.84 18,875
Feb 19, 2026 38.75 38.87 38.68 38.87 38.71 24,985
Feb 18, 2026 38.75 39.12 38.75 39.01 38.85 26,682
Feb 17, 2026 38.78 38.92 38.56 38.73 38.57 25,679
Feb 13, 2026 38.51 38.93 38.51 38.77 38.61 18,831
Feb 12, 2026 39.19 39.25 38.46 38.47 38.31 27,466
Feb 11, 2026 39.51 39.51 39.14 39.25 39.09 20,948
Feb 10, 2026 39.29 39.38 39.16 39.22 39.06 34,219
Feb 9, 2026 39.33 39.36 39.12 39.20 39.04 10,392
Feb 6, 2026 39.15 39.46 39.10 39.42 39.26 21,458
Feb 5, 2026 38.54 38.78 38.49 38.67 38.51 22,970
Feb 4, 2026 38.53 38.88 38.53 38.75 38.59 27,672
Feb 3, 2026 38.43 38.69 38.16 38.44 38.28 26,206
Feb 2, 2026 38.16 38.43 38.16 38.43 38.27 30,161
Jan 30, 2026 38.13 38.21 37.92 38.17 38.02 10,672
Jan 29, 2026 38.19 38.24 37.95 38.15 37.99 27,959
Jan 28, 2026 38.15 38.15 37.89 37.97 37.82 56,070
Jan 27, 2026 38.25 38.25 38.09 38.20 38.05 16,770
Jan 26, 2026 38.16 38.35 38.08 38.24 38.09 100,527
Jan 23, 2026 38.22 38.23 38.04 38.11 37.95 28,603
Jan 22, 2026 38.31 38.41 38.16 38.32 38.16 19,892
Jan 21, 2026 37.76 38.23 37.76 38.12 37.97 39,952
Jan 20, 2026 37.66 37.90 37.47 37.52 37.37 34,116
Jan 16, 2026 38.31 38.31 38.01 38.03 37.88 46,493
Jan 15, 2026 38.09 38.24 38.00 38.23 38.08 30,004
Jan 14, 2026 37.67 38.05 37.67 38.02 37.87 19,109
Jan 13, 2026 37.90 37.90 37.65 37.78 37.63 19,121
Jan 12, 2026 37.76 37.86 37.69 37.86 37.71 51,180
Jan 9, 2026 37.96 38.11 37.87 37.89 37.74 22,264
Jan 8, 2026 37.38 37.91 37.38 37.89 37.74 30,072
Jan 7, 2026 37.67 37.67 37.34 37.42 37.27 20,631
Jan 6, 2026 37.36 37.83 37.36 37.80 37.65 23,101
Jan 5, 2026 37.11 37.53 37.08 37.41 37.26 24,376
Jan 2, 2026 36.60 36.94 36.43 36.88 36.73 39,310
Dec 31, 2025 36.85 36.90 36.51 36.55 36.40 11,068
Dec 30, 2025$0.171 dividend 36.87 36.89 36.79 36.83 36.68 35,038
Dec 29, 2025 37.13 37.13 36.98 37.01 36.69 10,571
Dec 26, 2025 37.16 37.17 37.04 37.17 36.85 30,937
Dec 24, 2025 36.94 37.21 36.94 37.10 36.78 27,346
Dec 23, 2025 36.84 36.94 36.84 36.89 36.57 29,920
Dec 22, 2025 36.73 36.92 36.68 36.91 36.59 11,583
Dec 19, 2025 36.37 36.62 36.37 36.54 36.22 30,279
Dec 18, 2025 36.45 36.63 36.34 36.41 36.09 24,603
Dec 17, 2025 36.47 36.53 36.34 36.34 36.02 16,100
Dec 16, 2025 36.72 36.72 36.23 36.35 36.03 24,452
Dec 15, 2025 36.79 36.81 36.64 36.77 36.45 35,886
Dec 12, 2025 36.79 36.81 36.60 36.68 36.37 29,458
Dec 11, 2025 36.38 36.80 36.38 36.78 36.46 27,522
Dec 10, 2025 35.87 36.43 35.87 36.36 36.05 20,213
Dec 9, 2025 35.87 36.08 35.79 35.84 35.53 24,864
Dec 8, 2025 36.04 36.04 35.82 35.84 35.53 19,826
Dec 5, 2025 36.03 36.07 35.96 35.96 35.65 19,297
Dec 4, 2025 35.99 35.99 35.85 35.93 35.62 23,863
Dec 3, 2025 35.63 35.93 35.63 35.91 35.60 32,717
Dec 2, 2025 35.48 35.62 35.48 35.57 35.26 26,309
Dec 1, 2025 35.74 35.95 35.67 35.67 35.36 9,496
Nov 28, 2025 35.74 35.97 35.74 35.90 35.59 18,441
Nov 26, 2025 35.65 35.87 35.65 35.77 35.46 24,554
Nov 25, 2025 35.12 35.62 35.12 35.61 35.30 31,813
Nov 24, 2025 34.89 35.17 34.89 35.09 34.79 26,226
Nov 21, 2025 34.50 35.09 34.50 34.89 34.59 24,198
Nov 20, 2025 34.85 34.85 34.22 34.22 33.92 28,900
Nov 19, 2025 34.56 34.68 34.43 34.53 34.23 19,869
Nov 18, 2025 34.43 34.70 34.36 34.61 34.31 30,348
Nov 17, 2025 34.97 35.07 34.48 34.54 34.24 32,903
Nov 14, 2025 34.93 35.17 34.87 34.96 34.66 19,881
Nov 13, 2025 35.22 35.39 35.06 35.07 34.76 26,729
Nov 12, 2025 35.39 35.41 35.26 35.26 34.96 31,049
Nov 11, 2025 34.95 35.26 34.92 35.20 34.90 32,023
Nov 10, 2025 34.89 34.95 34.57 34.88 34.58 29,810
Nov 7, 2025 34.41 34.74 34.39 34.74 34.44 25,030
Nov 6, 2025 34.83 34.83 34.44 34.50 34.20 39,864
Nov 5, 2025 34.49 34.70 34.41 34.62 34.31 14,418
Nov 4, 2025 34.32 34.56 34.32 34.42 34.12 25,528
Nov 3, 2025 34.40 34.52 34.20 34.51 34.21 10,707
Oct 31, 2025 34.58 34.64 34.44 34.64 34.34 29,740
Oct 30, 2025 34.56 34.77 34.45 34.45 34.15 14,987
Oct 29, 2025 34.94 34.98 34.59 34.62 34.32 17,642
Oct 28, 2025 35.53 35.53 35.23 35.23 34.92 23,709
Oct 27, 2025 35.55 35.58 35.43 35.57 35.26 21,994
Oct 24, 2025 35.36 35.43 35.31 35.32 35.01 27,121
Oct 23, 2025 35.09 35.23 34.98 35.09 34.79 21,874
Oct 22, 2025 35.16 35.24 35.04 35.07 34.76 7,680
Oct 21, 2025 35.36 35.36 35.09 35.13 34.83 134,385
Oct 20, 2025 34.70 34.96 34.70 34.94 34.64 1,887
Oct 17, 2025 34.30 34.59 34.30 34.57 34.27 21,036
Oct 16, 2025 34.75 34.75 34.24 34.30 34.00 12,563
Oct 15, 2025 35.01 35.01 34.56 34.70 34.40 19,849
Oct 14, 2025 34.35 34.86 34.35 34.74 34.44 27,483
Oct 13, 2025 34.22 34.41 34.22 34.29 33.99 12,695
Oct 10, 2025 34.76 34.76 34.00 34.00 33.70 12,169
Oct 9, 2025 35.25 35.25 34.75 34.76 34.46 17,881
Oct 8, 2025 34.94 35.15 34.94 35.06 34.75 14,624
Oct 7, 2025 35.46 35.46 35.06 35.11 34.80 21,458
Oct 6, 2025 35.39 35.39 35.16 35.19 34.88 24,219
Oct 3, 2025 35.09 35.43 35.09 35.23 34.92 20,900
Oct 2, 2025 35.08 35.09 34.84 35.02 34.71 40,653
Oct 1, 2025 34.85 35.03 34.83 34.98 34.68 6,705
Sep 30, 2025 34.65 34.89 34.53 34.88 34.58 26,126
Sep 29, 2025$0.115 dividend 34.77 34.77 34.55 34.65 34.34 23,557
Sep 26, 2025 34.67 34.78 34.66 34.75 34.34 12,493
Sep 25, 2025 34.69 35.00 34.36 34.39 33.98 24,842
Sep 24, 2025 34.83 34.97 34.78 34.80 34.39 19,675
Sep 23, 2025 35.04 35.08 34.77 34.81 34.39 59,000
Sep 22, 2025 34.64 34.76 34.64 34.68 34.27 18,350

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Brandes U.S. Value ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at BUSA, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation