Baron First Principles ETF (RONB)

23.25
-0.06 (-0.26%)
NYSE · Last Trade: Apr 29th, 6:49 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Baron First Principles ETF (RONB)

DateOpenHighLowCloseVolumeAdjusted Close
4/29/202623.2523.3823.0723.25154,86723.25
4/28/202623.2923.4523.2123.31145,81123.31
4/27/202623.3823.4623.2523.41186,74923.41
4/24/202623.4523.4523.2823.46199,46623.46
4/23/202623.9423.9423.1523.46649,34423.46
4/22/202624.2224.3523.9724.03550,44724.03
4/21/202624.3324.5324.0724.12400,48324.12
4/20/202624.1824.2623.9824.24452,94224.24
4/17/202624.0124.3224.0024.16689,99724.16
4/16/202623.9424.0123.6923.79351,67323.79
4/15/202623.2923.9123.2423.84331,17223.84
4/14/202623.1523.3023.1223.16400,74223.16
4/13/202622.3822.9822.3822.98181,72822.98
4/10/202622.8122.8122.3022.39177,91722.39
4/09/202622.8322.8622.4922.68147,14722.68
4/08/202623.2023.3022.7622.85294,27122.85
4/07/202622.7122.7822.4122.56199,60022.56
4/06/202622.9722.9722.6522.80230,68822.80
4/02/202622.5622.9922.4722.80477,43022.80
4/01/202622.9123.0122.5822.86292,93722.86
3/31/202622.5022.9022.3622.87168,02422.87
3/30/202622.3622.4922.1222.24264,13022.24
3/27/202622.5722.6022.0922.21229,12322.21
3/26/202622.8223.0822.6322.64243,25222.64
3/25/202623.2823.3322.7322.88833,17622.88
3/24/202623.0523.2522.8823.00169,64223.00
3/23/202623.4023.5523.2323.28171,09723.28
3/20/202623.3123.3122.8122.91172,87222.91
3/19/202623.3823.5023.1123.29186,53423.29
3/18/202623.8423.8823.5523.57113,63523.57
3/17/202623.8524.1323.8023.89196,03623.89
3/16/202623.7623.8223.6223.62112,49223.62
3/13/202623.5023.7023.3823.40132,66923.40
3/12/202623.8523.9523.4023.42151,51123.42
3/11/202623.9124.1823.7023.95119,86623.95
3/10/202624.3124.3523.8123.96143,52423.96
3/09/202624.2624.4123.7224.30226,01024.30
3/06/202624.5524.5524.1124.42146,13224.42
3/05/202624.6124.8024.4824.70202,95424.70
3/04/202624.4924.7524.4524.67234,42324.67
3/03/202624.1024.5123.8224.46210,64524.46
3/02/202624.0224.4723.9524.44247,76124.44
2/27/202624.2524.5424.0824.323,726,21824.32
2/26/202624.1424.3824.0524.38213,65224.38
2/25/202623.7923.9523.7523.95163,08323.95
2/24/202623.4423.8523.3923.74113,57023.74
2/23/202623.9923.9923.3123.39462,75023.39
2/20/202624.0624.1923.8824.02174,48924.02
2/19/202623.9724.0023.8423.95224,92023.95
2/18/202623.6124.0223.5923.93369,69123.93
2/17/202623.5923.6623.2123.48136,85323.48
2/13/202623.6123.7123.4123.59150,69823.59
2/12/202624.0124.0123.3823.50196,75623.50
2/11/202624.2024.2523.6523.83237,75123.83
2/10/202624.0724.2123.9524.01232,35824.01
2/09/202623.8023.9023.6823.82264,62423.82
2/06/202623.7223.8123.6123.77578,42123.77
2/05/202623.9023.9223.4423.50270,16523.50
2/04/202624.0224.0323.7123.90310,76923.90
2/03/202624.2224.3523.7323.981,218,88023.98
2/02/202624.0924.1923.9424.05303,33324.05
1/30/202624.3324.3824.1124.19328,43224.19