Cboe BZX · BUSM · ETF
EA Bridgeway Ultra-Small Company Market ETF (BUSM) ETF price history
Every Cboe BZX trading session of EA Bridgeway Ultra-Small Company Market ETF from Jul 27, 2026 to Sep 28, 2026: 46 daily bars, adjusted for splits and dividends, with minute bars from Jul 27, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BUSM adjusted close, 2026 to 2026
- $17.51
- All time high, 2026
- $17.53
- 52 week high, $16.03 low
- 46
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
BUSM key facts
- EA Bridgeway Ultra-Small Company Market ETF (BUSM) closed at $16.17 on Sep 28, 2026 on Cboe BZX.
- BUSM's all time high close is $17.51, set on Aug 7, 2026; its all time low close is $16.07 on Jul 29, 2026.
- BUSM's 52 week range is $16.03 to $17.53.
- BUSM's deepest drawdown was -7.7% from Aug 7, 2026 to Sep 28, 2026.
- DataCedar holds 46 daily sessions of BUSM history from Jul 27, 2026 and minute bars from Jul 27, 2026, adjusted for splits and dividends, served by the API under a key.
BUSM price chart, 2026 to 2026
BUSM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 27, 2026 | -1.3% |
BUSM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $17.51 on Aug 7, 2026
- All time low close
- $16.07 on Jul 29, 2026
- 52 week high
- $17.53 on Aug 7, 2026
- 52 week low
- $16.03 on Jul 28, 2026
- Deepest drawdown
- -7.7% from Aug 7, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +2.8% on Aug 3, 2026
- Worst single session
- -2.6% on Sep 23, 2026
- Volatility, 1 year annualised
- 19.2%
- Sessions closing higher, 1 year
- 49%
BUSM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jul 27, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.38 | $17.53 | $16.03 | $16.17 | n/a | 277.6K | 46 |
BUSM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $16.17 | -4.1% |
| August 2026 | $16.86 | +3.8% |
| July 2026 | $16.25 | n/a |
About the BUSM data
Daily bars. 46 sessions from Jul 27, 2026 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 27, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 27, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BUSM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
Common questions
BUSM share price history
