Nasdaq - Delayed Quote
USD
Bridgeway Ultra-Small Company (BRUSX)
32.88
-0.07
(-0.21%)
As of 8:10:10 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
32.88
32.88
32.88
32.88
32.88
-
Nov 2, 2026
32.95
32.95
32.95
32.95
32.95
-
Oct 30, 2026
33.08
33.08
33.08
33.08
33.08
-
Oct 29, 2026
33.76
33.76
33.76
33.76
33.76
-
Oct 28, 2026
33.66
33.66
33.66
33.66
33.66
-
Oct 27, 2026
33.25
33.25
33.25
33.25
33.25
-
Oct 26, 2026
32.92
32.92
32.92
32.92
32.92
-
Oct 23, 2026
33.07
33.07
33.07
33.07
33.07
-
Oct 22, 2026
33.24
33.24
33.24
33.24
33.24
-
Oct 21, 2026
33.19
33.19
33.19
33.19
33.19
-
Oct 20, 2026
33.16
33.16
33.16
33.16
33.16
-
Oct 19, 2026
32.68
32.68
32.68
32.68
32.68
-
Oct 16, 2026
32.55
32.55
32.55
32.55
32.55
-
Oct 15, 2026
33.28
33.28
33.28
33.28
33.28
-
Oct 14, 2026
32.89
32.89
32.89
32.89
32.89
-
Oct 13, 2026
33.47
33.47
33.47
33.47
33.47
-
Oct 12, 2026
33.56
33.56
33.56
33.56
33.56
-
Oct 9, 2026
33.55
33.55
33.55
33.55
33.55
-
Oct 8, 2026
33.60
33.60
33.60
33.60
33.60
-
Oct 7, 2026
33.59
33.59
33.59
33.59
33.59
-
Oct 6, 2026
33.74
33.74
33.74
33.74
33.74
-
Oct 5, 2026
34.01
34.01
34.01
34.01
34.01
-
Oct 2, 2026
33.88
33.88
33.88
33.88
33.88
-
Oct 1, 2026
33.75
33.75
33.75
33.75
33.75
-
Sep 30, 2026
33.55
33.55
33.55
33.55
33.55
-
Sep 29, 2026
33.57
33.57
33.57
33.57
33.57
-
Sep 28, 2026
33.63
33.63
33.63
33.63
33.63
-
Sep 25, 2026
33.88
33.88
33.88
33.88
33.88
-
Sep 24, 2026
33.86
33.86
33.86
33.86
33.86
-
Sep 23, 2026
33.80
33.80
33.80
33.80
33.80
-
Sep 22, 2026
34.58
34.58
34.58
34.58
34.58
-
Sep 21, 2026
34.17
34.17
34.17
34.17
34.17
-
Sep 18, 2026
34.01
34.01
34.01
34.01
34.01
-
Sep 17, 2026
34.21
34.21
34.21
34.21
34.21
-
Sep 16, 2026
33.99
33.99
33.99
33.99
33.99
-
Sep 15, 2026
34.19
34.19
34.19
34.19
34.19
-
Sep 14, 2026
34.45
34.45
34.45
34.45
34.45
-
Sep 11, 2026
34.49
34.49
34.49
34.49
34.49
-
Sep 10, 2026
34.40
34.40
34.40
34.40
34.40
-
Sep 9, 2026
34.56
34.56
34.56
34.56
34.56
-
Sep 8, 2026
35.09
35.09
35.09
35.09
35.09
-
Sep 4, 2026
35.56
35.56
35.56
35.56
35.56
-
Sep 3, 2026
35.22
35.22
35.22
35.22
35.22
-
Sep 2, 2026
35.19
35.19
35.19
35.19
35.19
-
Sep 1, 2026
34.65
34.65
34.65
34.65
34.65
-
Aug 31, 2026
35.04
35.04
35.04
35.04
35.04
-
Aug 28, 2026
35.32
35.32
35.32
35.32
35.32
-
Aug 27, 2026
35.45
35.45
35.45
35.45
35.45
-
Aug 26, 2026
35.42
35.42
35.42
35.42
35.42
-
Aug 25, 2026
35.75
35.75
35.75
35.75
35.75
-
Aug 24, 2026
35.47
35.47
35.47
35.47
35.47
-
Aug 21, 2026
35.70
35.70
35.70
35.70
35.70
-
Aug 20, 2026
35.50
35.50
35.50
35.50
35.50
-
Aug 19, 2026
35.96
35.96
35.96
35.96
35.96
-
Aug 18, 2026
35.83
35.83
35.83
35.83
35.83
-
Aug 17, 2026
35.86
35.86
35.86
35.86
35.86
-
Aug 14, 2026
36.04
36.04
36.04
36.04
36.04
-
Aug 13, 2026
36.05
36.05
36.05
36.05
36.05
-
Aug 12, 2026
35.79
35.79
35.79
35.79
35.79
-
Aug 11, 2026
35.79
35.79
35.79
35.79
35.79
-
Aug 10, 2026
35.64
35.64
35.64
35.64
35.64
-
Aug 7, 2026
36.39
36.39
36.39
36.39
36.39
-
Aug 6, 2026
36.19
36.19
36.19
36.19
36.19
-
Aug 5, 2026
36.34
36.34
36.34
36.34
36.34
-
Aug 4, 2026
36.30
36.30
36.30
36.30
36.30
-
Aug 3, 2026
35.58
35.58
35.58
35.58
35.58
-
Jul 31, 2026
34.83
34.83
34.83
34.83
34.83
-
Jul 30, 2026
34.84
34.84
34.84
34.84
34.84
-
Jul 29, 2026
34.44
34.44
34.44
34.44
34.44
-
Jul 28, 2026
34.97
34.97
34.97
34.97
34.97
-
Jul 27, 2026
34.83
34.83
34.83
34.83
34.83
-
Jul 24, 2026
34.29
34.29
34.29
34.29
34.29
-
Jul 23, 2026
34.42
34.42
34.42
34.42
34.42
-
Jul 22, 2026
35.04
35.04
35.04
35.04
35.04
-
Jul 21, 2026
35.38
35.38
35.38
35.38
35.38
-
Jul 20, 2026
34.92
34.92
34.92
34.92
34.92
-
Jul 17, 2026
35.33
35.33
35.33
35.33
35.33
-
Jul 16, 2026
35.56
35.56
35.56
35.56
35.56
-
Jul 15, 2026
35.68
35.68
35.68
35.68
35.68
-
Jul 14, 2026
35.67
35.67
35.67
35.67
35.67
-
Jul 13, 2026
35.64
35.64
35.64
35.64
35.64
-
Jul 10, 2026
35.74
35.74
35.74
35.74
35.74
-
Jul 9, 2026
35.78
35.78
35.78
35.78
35.78
-
Jul 8, 2026
35.56
35.56
35.56
35.56
35.56
-
Jul 7, 2026
35.72
35.72
35.72
35.72
35.72
-
Jul 6, 2026
35.89
35.89
35.89
35.89
35.89
-
Jul 2, 2026
35.78
35.78
35.78
35.78
35.78
-
Jul 1, 2026
36.20
36.20
36.20
36.20
36.20
-
Jun 30, 2026
36.19
36.19
36.19
36.19
36.19
-
Jun 29, 2026
36.31
36.31
36.31
36.31
36.31
-
Jun 26, 2026
35.85
35.85
35.85
35.85
35.85
-
Jun 25, 2026
34.59
34.59
34.59
34.59
34.59
-
Jun 24, 2026
34.91
34.91
34.91
34.91
34.91
-
Jun 23, 2026
35.01
35.01
35.01
35.01
35.01
-
Jun 22, 2026
34.76
34.76
34.76
34.76
34.76
-
Jun 18, 2026
34.81
34.81
34.81
34.81
34.81
-
Jun 17, 2026
34.30
34.30
34.30
34.30
34.30
-
Jun 16, 2026
34.25
34.25
34.25
34.25
34.25
-
Jun 15, 2026
34.52
34.52
34.52
34.52
34.52
-
Jun 12, 2026
35.09
35.09
35.09
35.09
35.09
-
Jun 11, 2026
34.73
34.73
34.73
34.73
34.73
-
Jun 10, 2026
34.23
34.23
34.23
34.23
34.23
-
Jun 9, 2026
34.11
34.11
34.11
34.11
34.11
-
Jun 8, 2026
34.11
34.11
34.11
34.11
34.11
-
Jun 5, 2026
33.70
33.70
33.70
33.70
33.70
-
Jun 4, 2026
35.05
35.05
35.05
35.05
35.05
-
Jun 3, 2026
34.25
34.25
34.25
34.25
34.25
-
Jun 2, 2026
35.15
35.15
35.15
35.15
35.15
-
Jun 1, 2026
35.06
35.06
35.06
35.06
35.06
-
May 29, 2026
34.92
34.92
34.92
34.92
34.92
-
May 28, 2026
35.23
35.23
35.23
35.23
35.23
-
May 27, 2026
35.02
35.02
35.02
35.02
35.02
-
May 26, 2026
34.72
34.72
34.72
34.72
34.72
-
May 22, 2026
34.42
34.42
34.42
34.42
34.42
-
May 21, 2026
34.20
34.20
34.20
34.20
34.20
-
May 20, 2026
33.63
33.63
33.63
33.63
33.63
-
May 19, 2026
32.97
32.97
32.97
32.97
32.97
-
May 18, 2026
33.07
33.07
33.07
33.07
33.07
-
May 15, 2026
33.25
33.25
33.25
33.25
33.25
-
May 14, 2026
34.02
34.02
34.02
34.02
34.02
-
May 13, 2026
33.68
33.68
33.68
33.68
33.68
-
May 12, 2026
33.63
33.63
33.63
33.63
33.63
-
May 11, 2026
33.96
33.96
33.96
33.96
33.96
-
May 8, 2026
34.40
34.40
34.40
34.40
34.40
-
May 7, 2026
34.32
34.32
34.32
34.32
34.32
-
May 6, 2026
34.41
34.41
34.41
34.41
34.41
-
May 5, 2026
34.21
34.21
34.21
34.21
34.21
-
May 4, 2026
34.08
34.08
34.08
34.08
34.08
-
May 1, 2026
34.26
34.26
34.26
34.26
34.26
-
Apr 30, 2026
33.82
33.82
33.82
33.82
33.82
-
Apr 29, 2026
33.33
33.33
33.33
33.33
33.33
-
Apr 28, 2026
34.13
34.13
34.13
34.13
34.13
-
Apr 27, 2026
34.27
34.27
34.27
34.27
34.27
-
Apr 24, 2026
34.06
34.06
34.06
34.06
34.06
-
Apr 23, 2026
34.03
34.03
34.03
34.03
34.03
-
Apr 22, 2026
34.53
34.53
34.53
34.53
34.53
-
Apr 21, 2026
34.02
34.02
34.02
34.02
34.02
-
Apr 20, 2026
34.55
34.55
34.55
34.55
34.55
-
Apr 17, 2026
34.32
34.32
34.32
34.32
34.32
-
Apr 16, 2026
33.60
33.60
33.60
33.60
33.60
-
Apr 15, 2026
33.42
33.42
33.42
33.42
33.42
-
Apr 14, 2026
32.98
32.98
32.98
32.98
32.98
-
Apr 13, 2026
32.64
32.64
32.64
32.64
32.64
-
Apr 10, 2026
32.02
32.02
32.02
32.02
32.02
-
Apr 9, 2026
32.31
32.31
32.31
32.31
32.31
-
Apr 8, 2026
32.00
32.00
32.00
32.00
32.00
-
Apr 7, 2026
31.38
31.38
31.38
31.38
31.38
-
Apr 6, 2026
31.48
31.48
31.48
31.48
31.48
-
Apr 2, 2026
31.25
31.25
31.25
31.25
31.25
-
Apr 1, 2026
30.94
30.94
30.94
30.94
30.94
-
Mar 31, 2026
30.71
30.71
30.71
30.71
30.71
-
Mar 30, 2026
29.94
29.94
29.94
29.94
29.94
-
Mar 27, 2026
30.15
30.15
30.15
30.15
30.15
-
Mar 26, 2026
30.85
30.85
30.85
30.85
30.85
-
Mar 25, 2026
31.05
31.05
31.05
31.05
31.05
-
Mar 24, 2026
30.71
30.71
30.71
30.71
30.71
-
Mar 23, 2026
30.91
30.91
30.91
30.91
30.91
-
Mar 20, 2026
30.24
30.24
30.24
30.24
30.24
-
Mar 19, 2026
30.86
30.86
30.86
30.86
30.86
-
Mar 18, 2026
30.66
30.66
30.66
30.66
30.66
-
Mar 17, 2026
31.45
31.45
31.45
31.45
31.45
-
Mar 16, 2026
31.37
31.37
31.37
31.37
31.37
-
Mar 13, 2026
30.94
30.94
30.94
30.94
30.94
-
Mar 12, 2026
31.41
31.41
31.41
31.41
31.41
-
Mar 11, 2026
31.85
31.85
31.85
31.85
31.85
-
Mar 10, 2026
32.09
32.09
32.09
32.09
32.09
-
Mar 9, 2026
32.00
32.00
32.00
32.00
32.00
-
Mar 6, 2026
31.97
31.97
31.97
31.97
31.97
-
Mar 5, 2026
32.55
32.55
32.55
32.55
32.55
-
Mar 4, 2026
33.10
33.10
33.10
33.10
33.10
-
Mar 3, 2026
32.47
32.47
32.47
32.47
32.47
-
Mar 2, 2026
32.96
32.96
32.96
32.96
32.96
-
Feb 27, 2026
32.77
32.77
32.77
32.77
32.77
-
Feb 26, 2026
33.37
33.37
33.37
33.37
33.37
-
Feb 25, 2026
33.16
33.16
33.16
33.16
33.16
-
Feb 24, 2026
32.65
32.65
32.65
32.65
32.65
-
Feb 23, 2026
32.30
32.30
32.30
32.30
32.30
-
Feb 20, 2026
32.93
32.93
32.93
32.93
32.93
-
Feb 19, 2026
32.73
32.73
32.73
32.73
32.73
-
Feb 18, 2026
32.55
32.55
32.55
32.55
32.55
-
Feb 17, 2026
32.39
32.39
32.39
32.39
32.39
-
Feb 13, 2026
32.41
32.41
32.41
32.41
32.41
-
Feb 12, 2026
32.14
32.14
32.14
32.14
32.14
-
Feb 11, 2026
32.67
32.67
32.67
32.67
32.67
-
Feb 10, 2026
33.03
33.03
33.03
33.03
33.03
-
Feb 9, 2026
33.01
33.01
33.01
33.01
33.01
-
Feb 6, 2026
32.92
32.92
32.92
32.92
32.92
-
Feb 5, 2026
31.99
31.99
31.99
31.99
31.99
-
Feb 4, 2026
33.01
33.01
33.01
33.01
33.01
-
Feb 3, 2026
33.26
33.26
33.26
33.26
33.26
-
Feb 2, 2026
33.40
33.40
33.40
33.40
33.40
-
Jan 30, 2026
32.81
32.81
32.81
32.81
32.81
-
Jan 29, 2026
33.16
33.16
33.16
33.16
33.16
-
Jan 28, 2026
33.01
33.01
33.01
33.01
33.01
-
Jan 27, 2026
33.66
33.66
33.66
33.66
33.66
-
Jan 26, 2026
33.43
33.43
33.43
33.43
33.43
-
Jan 23, 2026
33.69
33.69
33.69
33.69
33.69
-
Jan 22, 2026
34.10
34.10
34.10
34.10
34.10
-
Jan 21, 2026
33.84
33.84
33.84
33.84
33.84
-
Jan 20, 2026
33.11
33.11
33.11
33.11
33.11
-
Jan 16, 2026
33.57
33.57
33.57
33.57
33.57
-
Jan 15, 2026
33.56
33.56
33.56
33.56
33.56
-
Jan 14, 2026
33.27
33.27
33.27
33.27
33.27
-
Jan 13, 2026
33.06
33.06
33.06
33.06
33.06
-
Jan 12, 2026
33.02
33.02
33.02
33.02
33.02
-
Jan 9, 2026
32.86
32.86
32.86
32.86
32.86
-
Jan 8, 2026
32.81
32.81
32.81
32.81
32.81
-
Jan 7, 2026
32.51
32.51
32.51
32.51
32.51
-
Jan 6, 2026
32.25
32.25
32.25
32.25
32.25
-
Jan 5, 2026
32.02
32.02
32.02
32.02
32.02
-
Jan 2, 2026
31.66
31.66
31.66
31.66
31.66
-
Dec 31, 2025
31.86
31.86
31.86
31.86
31.86
-
Dec 30, 2025
31.94
31.94
31.94
31.94
31.94
-
Dec 29, 2025
31.84
31.84
31.84
31.84
31.84
-
Dec 26, 2025
32.06
32.06
32.06
32.06
32.06
-
Dec 24, 2025
32.18
32.18
32.18
32.18
32.18
-
Dec 23, 2025
31.96
31.96
31.96
31.96
31.96
-
Dec 22, 2025
32.17
32.17
32.17
32.17
32.17
-
Dec 19, 2025
32.14
32.14
32.14
32.14
32.14
-
Dec 18, 2025
32.14
32.14
32.14
32.14
32.14
-
Dec 17, 2025
31.94
31.94
31.94
31.94
31.94
-
Dec 16, 2025
3.364
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
32.22
32.22
32.22
32.22
32.22
-
Dec 15, 2025
35.64
35.64
35.64
35.64
32.28
-
Dec 12, 2025
35.84
35.84
35.84
35.84
32.46
-
Dec 11, 2025
36.21
36.21
36.21
36.21
32.79
-
Dec 10, 2025
35.80
35.80
35.80
35.80
32.42
-
Dec 9, 2025
35.32
35.32
35.32
35.32
31.99
-
Dec 8, 2025
34.81
34.81
34.81
34.81
31.52
-
Dec 5, 2025
34.87
34.87
34.87
34.87
31.58
-
Dec 4, 2025
35.01
35.01
35.01
35.01
31.71
-
Dec 3, 2025
35.02
35.02
35.02
35.02
31.71
-
Dec 2, 2025
33.95
33.95
33.95
33.95
30.75
-
Dec 1, 2025
33.92
33.92
33.92
33.92
30.72
-
Nov 28, 2025
34.41
34.41
34.41
34.41
31.16
-
Nov 26, 2025
34.25
34.25
34.25
34.25
31.02
-
Nov 25, 2025
33.86
33.86
33.86
33.86
30.66
-
Nov 24, 2025
33.03
33.03
33.03
33.03
29.91
-
Nov 21, 2025
32.72
32.72
32.72
32.72
29.63
-
Nov 20, 2025
31.88
31.88
31.88
31.88
28.87
-
Nov 19, 2025
32.51
32.51
32.51
32.51
29.44
-
Nov 18, 2025
32.77
32.77
32.77
32.77
29.68
-
Nov 17, 2025
32.60
32.60
32.60
32.60
29.52
-
Nov 14, 2025
33.31
33.31
33.31
33.31
30.17
-
Nov 13, 2025
33.62
33.62
33.62
33.62
30.45
-
Nov 12, 2025
34.38
34.38
34.38
34.38
31.13
-
Nov 11, 2025
34.18
34.18
34.18
34.18
30.95
-
Nov 10, 2025
33.79
33.79
33.79
33.79
30.60
-
Nov 7, 2025
33.26
33.26
33.26
33.26
30.12
-
Nov 6, 2025
33.38
33.38
33.38
33.38
30.23
-
Nov 5, 2025
34.39
34.39
34.39
34.39
31.14
-
