Baron Global Durable Advantage ETF (BCGD)

25.48
-0.10 (-0.39%)
NYSE · Last Trade: Apr 29th, 7:55 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Baron Global Durable Advantage ETF (BCGD)

DateOpenHighLowCloseVolumeAdjusted Close
4/29/202625.5125.5125.4825.4814325.48
4/28/202625.6025.6125.5125.584,69325.58
4/27/202625.8425.8425.8425.8414425.84
4/24/202625.8625.9025.8325.832,71525.83
4/23/202625.7725.7725.5025.601,67425.60
4/22/202625.8725.9125.8025.891,43825.89
4/21/202626.1026.1025.7625.766,77525.76
4/20/202625.9525.9925.9025.971,79225.97
4/17/202626.0026.1626.0026.0215,83326.02
4/16/202625.8025.8025.5525.578,23825.57
4/15/202625.5025.6525.5025.655,19025.65
4/14/202625.3525.3525.3525.3515825.35
4/13/202624.8425.0824.8425.081,29825.08
4/10/202624.8724.8924.7424.7480724.74
4/09/202624.7924.7924.7224.7279624.72
4/08/202624.6724.7224.6124.611,27224.61
4/07/202623.6423.7023.6423.701,12723.70
4/06/202623.6523.7523.6523.753,26023.75
4/02/202623.6023.7023.6023.6310,23523.63
4/01/202623.7723.8223.7723.771,63023.77
3/31/202623.1023.4023.1023.401,49123.40
3/30/202622.8522.8522.6422.6488222.64
3/27/202622.8122.8522.7322.732,98822.73
3/26/202623.2523.2523.1023.113,68623.11
3/25/202623.6523.6823.6523.6875823.68
3/24/202623.4623.5623.4523.522,03923.52
3/23/202623.8023.9523.8023.811,31723.81
3/20/202623.5023.5023.3023.301,76923.30
3/19/202623.7523.8123.6923.8130023.81
3/18/202624.2024.2223.9223.922,87323.92
3/17/202624.3624.4324.3324.3367424.33
3/16/202624.2524.3824.2524.344,93424.34
3/13/202624.2824.2823.9223.922,77923.92
3/12/202624.2524.2624.1324.135,25924.13
3/11/202624.7524.7524.5924.6299524.62
3/10/202624.9425.0324.8024.801,09524.80
3/09/202624.1524.7624.1524.764,09124.76
3/06/202624.7524.7524.5724.571,23924.57
3/05/202624.9025.0224.7624.946,65724.94
3/04/202625.0025.1725.0025.142,80725.14
3/03/202624.7024.9124.4324.912,94124.91
3/02/202624.9625.3424.9425.244,71525.24
2/27/202625.3525.4025.3125.4060525.40
2/26/202625.6925.6925.4025.542,82125.54
2/25/202625.8025.8225.7725.791,49625.79
2/24/202625.5725.6625.5725.6628525.66
2/23/202625.5025.5125.3225.321,37625.32
2/20/202625.5025.7125.5025.713,76025.71
2/19/202625.3525.4425.3525.414,10925.41
2/18/202625.4225.4225.3525.3510,39225.35
2/17/202625.2125.4225.2125.3843625.38
2/13/202625.3025.4025.2525.275,75325.27
2/12/202625.6325.6925.3425.414,52825.41
2/11/202625.7025.7025.6025.681,42425.68
2/10/202625.7625.7625.7025.7071125.70
2/09/202625.7025.8125.6825.812,66325.81
2/06/202625.1525.5125.1525.512,57925.51
2/05/202625.1125.2825.0025.0514,30725.05
2/04/202625.4525.4725.2125.4113,94425.41
2/03/202626.0926.0925.3325.5111,05325.51
2/02/202625.8426.1625.8426.1413,47126.14
1/30/202626.1126.1125.8725.894,88525.89