Stock listing
CBOE:BUSM EA Bridgeway Ultra-Small Company Market ETF Stock
Follow EA Bridgeway Ultra-Small Company Market ETF into a list and get an email when it puts out news.
Share price · CBOE:BUSM
$15.72 USD +0.39 (+2.5%)
Close on Nov 4, 2026
- Day range
- $15.72 – $15.78 USDNov 4, 2026
- Volume
- 3,208 sharesNov 4, 2026
- Traded on an average day
- $125,928 USDMedian day 7,008 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · CBOE:BUSM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $15.72 | +0.39 | +2.5% | $15.78 | $15.78 | $15.72 | 3,208 | |
| $15.33 | -0.03 | -0.2% | $15.47 | $15.47 | $15.33 | 47,565 | |
| $15.36 | -0.108 | -0.7% | $15.93 | $15.93 | $15.36 | 7,887 | |
| $15.47 | -0.382 | -2.4% | $15.73 | $15.73 | $15.35 | 9,827 | |
| $15.85 | +0.13 | +0.8% | $15.77 | $15.96 | $15.77 | 7,600 | |
| $15.72 | +0.272 | +1.8% | $15.56 | $15.75 | $15.56 | 11,002 | |
| $15.45 | +0.248 | +1.6% | $15.25 | $15.46 | $15.23 | 12,038 | |
| $15.20 | -0.05 | -0.3% | $15.27 | $15.32 | $15.20 | 13,360 | |
| $15.25 | -0.09 | -0.6% | $15.17 | $15.26 | $15.12 | 3,700 | |
| $15.34 | -0.01 | -0.1% | $15.30 | $15.39 | $15.30 | 8,200 | |
| $15.35 | -0.05 | -0.3% | $15.39 | $15.44 | $15.35 | 18,200 | |
| $15.40 | +0.21 | +1.4% | $15.19 | $15.46 | $15.19 | 10,900 | |
| $15.19 | +0.05 | +0.3% | $15.10 | $15.21 | $15.10 | 19,700 | |
| $15.14 | -0.35 | -2.3% | $15.52 | $15.52 | $15.08 | 12,400 | |
| $15.49 | +0.26 | +1.7% | $15.25 | $15.52 | $15.25 | 12,600 | |
| $15.23 | -0.42 | -2.7% | $15.41 | $15.41 | $15.22 | 9,100 | |
| $15.65 | -0.198 | -1.3% | $15.86 | $15.86 | $15.65 | 6,927 | |
| $15.85 | -0.092 | -0.6% | $15.89 | $15.91 | $15.84 | 4,801 | |
| $15.94 | +0.04 | +0.3% | $15.89 | $16.00 | $15.89 | 12,000 | |
| $15.90 | -0.07 | -0.4% | $15.80 | $15.91 | $15.77 | 22,000 | |
| $15.97 | -0.061 | -0.4% | $15.91 | $16.01 | $15.90 | 10,600 | |
| $16.03 | -0.164 | -1.0% | $16.21 | $16.23 | $16.03 | 4,892 | |
| $16.20 | +0.035 | +0.2% | $16.08 | $16.25 | $16.08 | 7,088 | |
| $16.16 | +0.11 | +0.7% | $16.25 | $16.25 | $16.13 | 8,400 | |
| $16.05 | -0.03 | -0.2% | $15.93 | $16.09 | $15.92 | 2,200 | |
| $16.08 | -0.03 | -0.2% | $16.18 | $16.19 | $16.08 | 12,900 | |
| $16.11 | -0.06 | -0.4% | $16.05 | $16.13 | $16.05 | 10,468 | |
| $16.17 | -0.04 | -0.2% | $16.17 | $16.18 | $16.12 | 1,061 | |
| $16.21 | +0.03 | +0.2% | $16.19 | $16.22 | $16.11 | 3,500 | |
| $16.18 | -0.06 | -0.4% | $16.18 | $16.18 | $16.04 | 3,500 | |
| $16.24 | -0.44 | -2.6% | $16.50 | $16.50 | $16.24 | 8,000 | |
| $16.68 | +0.24 | +1.5% | $16.55 | $16.68 | $16.55 | 1,200 | |
| $16.44 | +0.10 | +0.6% | $16.39 | $16.47 | $16.38 | 4,500 | |
| $16.34 | -0.096 | -0.6% | $16.29 | $16.34 | $16.26 | 1,900 | |
| $16.44 | +0.176 | +1.1% | $16.42 | $16.50 | $16.42 | 1,856 | |
| $16.26 | -0.08 | -0.5% | $16.36 | $16.42 | $16.26 | 3,900 | |
| $16.34 | -0.17 | -1.0% | $16.28 | $16.34 | $16.28 | 1,600 | |
| $16.51 | +0.05 | +0.3% | $16.42 | $16.55 | $16.42 | 18,000 | |
| $16.46 | +0.05 | +0.3% | $16.52 | $16.52 | $16.46 | 2,800 | |
| $16.41 | -0.21 | -1.3% | $16.48 | $16.51 | $16.41 | 8,400 | |
| $16.62 | -0.325 | -1.9% | $16.92 | $16.92 | $16.61 | 8,500 | |
| $16.95 | -0.175 | -1.0% | $16.97 | $17.04 | $16.95 | 2,125 | |
| $17.12 | +0.20 | +1.2% | $16.80 | $17.12 | $16.80 | 7,100 | |
| $16.92 | -0.09 | -0.5% | $17.16 | $17.16 | $16.89 | 2,700 | |
| $17.01 | +0.28 | +1.7% | $16.73 | $17.03 | $16.73 | 7,200 | |
| $16.73 | -0.13 | -0.8% | $16.77 | $16.77 | $16.73 | 900 | |
| $16.86 | -0.20 | -1.2% | $17.07 | $17.07 | $16.86 | 2,100 | |
| $17.06 | -0.147 | -0.9% | $17.15 | $17.15 | $17.04 | 2,300 | |
| $17.21 | +0.047 | +0.3% | $17.13 | $17.24 | $17.13 | 1,170 | |
| $17.16 | -0.111 | -0.6% | $17.06 | $17.17 | $17.06 | 500 | |
| $17.27 | +0.167 | +1.0% | $17.22 | $17.27 | $16.95 | 18,290 | |
| $17.10 | -0.116 | -0.7% | $17.13 | $17.13 | $17.10 | 339 | |
| $17.22 | +0.21 | +1.2% | $17.15 | $17.22 | $17.13 | 1,800 | |
| $17.01 | -0.28 | -1.6% | $17.23 | $17.23 | $17.01 | 3,800 | |
| $17.29 | +0.05 | +0.3% | $17.29 | $17.35 | $17.29 | 800 | |
| $17.24 | -0.09 | -0.5% | $17.20 | $17.26 | $17.18 | 17,900 | |
| $17.33 | -0.06 | -0.3% | $17.34 | $17.36 | $17.32 | 1,400 | |
| $17.39 | +0.08 | +0.5% | $17.31 | $17.41 | $17.31 | 12,300 | |
| $17.31 | +0.01 | +0.1% | $17.31 | $17.41 | $17.31 | 4,800 | |
| $17.30 | +0.06 | +0.3% | $17.30 | $17.30 | $16.93 | 13,300 | |
| $17.24 | +0.03 | +0.2% | $17.24 | $17.27 | $17.22 | 3,500 | |
| $17.21 | -0.30 | -1.7% | $17.35 | $17.42 | $17.19 | 12,000 | |
| $17.51 | +0.33 | +1.9% | $17.22 | $17.53 | $17.19 | 11,000 | |
| $17.18 | +0.17 | +1.0% | $17.19 | $17.26 | $17.16 | 2,200 | |
| $17.01 | -0.17 | -1.0% | $17.09 | $17.15 | $17.01 | 1,700 | |
| $17.18 | +0.47 | +2.8% | $17.01 | $17.23 | $17.01 | 5,900 |
- Ticker
- CBOE:BUSM
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
EA Bridgeway Ultra-Small Company Market ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about EA Bridgeway Ultra-Small Company Market ETF.