2023 EFT Series Trust - Brandes U S Small - Mid Cap Value ETF (BSMC) Historical Stock Data
34.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSMC is up 0.08% a day on average. There have been 15 days where 2023 EFT Series Trust - Brandes U S Small - Mid Cap Value ETF closed green and 15 days where BSMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 34.85 | 34.69 | ↓$0.16 (-0.46%) | 34.69 | 34.85 | 6.89K |
| 2025-12-16 | 34.85 | 34.79 | ↓$0.06 (-0.16%) | 34.60 | 34.90 | 13.08K |
| 2025-12-15 | 35.09 | 34.89 | ↓$0.20 (-0.57%) | 34.81 | 35.09 | 11.66K |
| 2025-12-12 | 35.22 | 35.00 | ↓$0.22 (-0.62%) | 34.94 | 35.22 | 25.58K |
| 2025-12-11 | 34.81 | 35.10 | ↑$0.30 (0.85%) | 34.81 | 35.20 | 11.28K |
| 2025-12-10 | 34.24 | 34.87 | ↑$0.63 (1.84%) | 34.24 | 35.78 | 315.25K |
| 2025-12-09 | 34.20 | 34.25 | ↑$0.05 (0.15%) | 34.20 | 34.37 | 9.44K |
| 2025-12-08 | 34.36 | 34.20 | ↓$0.17 (-0.48%) | 34.20 | 34.42 | 9.58K |
| 2025-12-05 | 34.60 | 34.51 | ↓$0.09 (-0.26%) | 34.38 | 34.61 | 8.23K |
| 2025-12-04 | 34.44 | 34.35 | ↓$0.09 (-0.26%) | 34.30 | 34.54 | 8.36K |
| 2025-12-03 | 34.33 | 34.61 | ↑$0.28 (0.82%) | 34.33 | 34.61 | 13.67K |
| 2025-12-02 | 34.27 | 34.15 | ↓$0.12 (-0.35%) | 34.01 | 34.27 | 17.12K |
| 2025-12-01 | 34.10 | 34.17 | ↑$0.07 (0.20%) | 34.10 | 34.38 | 6.27K |
| 2025-11-28 | 34.25 | 34.28 | ↑$0.03 (0.10%) | 34.25 | 34.38 | 10.45K |
| 2025-11-26 | 34.33 | 34.27 | ↓$0.06 (-0.17%) | 34.26 | 34.49 | 8.63K |
| 2025-11-25 | 33.26 | 34.12 | ↑$0.86 (2.59%) | 33.26 | 34.17 | 16.53K |
| 2025-11-24 | 33.29 | 33.53 | ↑$0.24 (0.72%) | 33.29 | 33.61 | 14.90K |
| 2025-11-21 | 32.83 | 33.25 | ↑$0.42 (1.29%) | 32.83 | 33.41 | 20.45K |
| 2025-11-20 | 32.88 | 32.42 | ↓$0.46 (-1.39%) | 32.42 | 32.94 | 13.37K |
| 2025-11-19 | 32.68 | 32.70 | ↑$0.02 (0.06%) | 32.53 | 32.74 | 8.62K |
| 2025-11-18 | 32.59 | 32.76 | ↑$0.17 (0.51%) | 32.50 | 32.83 | 11.78K |
| 2025-11-17 | 33.19 | 32.72 | ↓$0.47 (-1.42%) | 32.62 | 33.19 | 13.41K |
| 2025-11-14 | 33.23 | 33.37 | ↑$0.14 (0.43%) | 33.22 | 33.40 | 8.82K |
| 2025-11-13 | 33.62 | 33.36 | ↓$0.26 (-0.78%) | 33.33 | 33.70 | 9.74K |
| 2025-11-12 | 33.89 | 33.65 | ↓$0.24 (-0.70%) | 33.65 | 33.89 | 16.34K |
| 2025-11-11 | 33.63 | 33.76 | ↑$0.13 (0.38%) | 33.63 | 33.81 | 15.45K |
| 2025-11-10 | 33.66 | 33.66 | ↓$0.00 (-0.01%) | 33.50 | 33.69 | 12.93K |
| 2025-11-07 | 33.23 | 33.37 | ↑$0.14 (0.43%) | 33.15 | 33.37 | 12.23K |
| 2025-11-06 | 33.51 | 33.28 | ↓$0.23 (-0.70%) | 33.28 | 33.51 | 15.80K |
| 2025-11-05 | 33.47 | 33.59 | ↑$0.12 (0.37%) | 33.41 | 33.67 | 4.81K |
Create an account or log in to view more rows.
$BSMC bag holders for life club
$BSMC today feels different to the moon
$BSMC HOLDING STRONG FOR ALL OF YOU
$BSMC shaking weak hands that’s all
$BSMC hold
$BSMC FYI - leaning bullish
$BSMC shorters eat my shit
$BSMC ready to explode
$BSMC I do it for the thrills!
$BSMC Good morning traders