Skip to main content

EA Bridgeway Ultra-Small Company Market ETF

BUSMBATSAlpha ArchitectEquity

$15.14Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$117.64M
Expense ratio
0.73%
Dividend yield
-
Holdings
547
52-week range
$15.22$17.53
Volume (live)
-
Avg. volume (3M)
6.82K

BUSM ETF Historical Prices: EA Bridgeway Ultra-Small Company Market ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

BUSM Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BUSM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily59 records
Showing 1-50 of 59
Scroll for more columns
BUSM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202615.5215.5215.0815.1315.1312.45K
Oct 15, 202615.2515.5215.2515.4915.4912.58K
Oct 14, 202615.4115.4115.2215.2315.239.09K
Oct 13, 202615.8615.8615.6515.6515.656.93K
Oct 12, 202615.8915.9115.8415.8515.854.80K
Oct 9, 202615.8916.0015.8915.9415.9412.00K
Oct 8, 202615.8015.9115.7715.9015.9021.97K
Oct 7, 202615.9016.0015.9015.9715.9710.62K
Oct 6, 202616.2116.2316.0316.0316.034.89K
Oct 5, 202616.0816.2516.0816.2016.207.09K
Oct 2, 202616.2516.2516.1316.1616.168.36K
Oct 1, 202615.9316.0915.9216.0516.052.24K
Sep 30, 202616.1816.1916.0816.0816.0812.88K
Sep 29, 202616.0516.1316.0516.1116.1110.47K
Sep 28, 202616.1716.1816.1216.1716.171.06K
Sep 25, 202616.1916.2216.1116.2016.203.50K
Sep 24, 202616.1816.1816.0416.1816.183.45K
Sep 23, 202616.5016.5016.2316.2416.248.01K
Sep 22, 202616.5516.6816.5516.6816.681.25K
Sep 21, 202616.3916.4716.3816.4416.444.50K
Sep 18, 202616.2916.3416.2616.3416.341.87K
Sep 17, 202616.4216.5016.4216.4416.441.86K
Sep 16, 202616.3616.4216.2616.2616.263.94K
Sep 15, 202616.2816.3416.2816.3416.341.62K
Sep 14, 202616.4216.5516.4216.5016.5017.98K
Sep 11, 202616.5216.5216.4616.4616.462.81K
Sep 10, 202616.4816.5116.4116.4116.418.40K
Sep 9, 202616.9216.9216.6116.6216.628.47K
Sep 8, 202616.9717.0416.9516.9516.952.13K
Sep 4, 202616.8017.1216.8017.1217.127.05K
Sep 3, 202617.1617.1616.8916.9216.922.66K
Sep 2, 202616.7317.0316.7317.0017.007.24K
Sep 1, 202616.7716.7716.7316.7316.73951
Aug 31, 202617.0717.0716.8616.8616.862.11K
Aug 28, 202617.1517.1517.0417.0617.062.34K
Aug 27, 202617.1317.2417.1317.2117.211.17K
Aug 26, 202617.0617.1717.0617.1617.16460
Aug 25, 202617.2217.2716.9517.2717.2718.29K
Aug 24, 202617.1317.1317.1017.1017.10339
Aug 21, 202617.1517.2217.1317.2217.221.84K
Aug 20, 202617.2317.2317.0117.0117.013.79K
Aug 19, 202617.2917.3517.2917.2917.29805
Aug 18, 202617.2017.2617.1817.2417.2417.94K
Aug 17, 202617.3417.3617.3217.3217.321.45K
Aug 14, 202617.3117.4117.3117.3917.3912.27K
Aug 13, 202617.3117.4117.3117.3117.314.82K
Aug 12, 202617.3017.3016.9317.3017.3013.32K
Aug 11, 202617.2417.2717.2117.2417.243.47K
Aug 10, 202617.3517.4217.1917.2117.2112.04K
Aug 7, 202617.2217.5317.1917.5117.5111.04K
Show:
of 59

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About EA Bridgeway Ultra-Small Company Market ETF Historical Prices

What is OHLC data for BUSM?

OHLC stands for Open, High, Low, Close - the four key price points for BUSM during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BUSM?

The adjusted close price for BUSM is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BUSM price history go?

BUSM historical price data is available from the ETF's inception on Jul 23, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BUSM data?

BUSM historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BUSM?

Trading volume for BUSM indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.