MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BAFE — Brown Advisory Flexible Equity ETF
NasdaqBrown Advisory Flexible Equity ETF
$29.77
+0.22(+0.74%)
- O
- 29.80
- H
- 29.84
- L
- 29.73
- V
- 32.01K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.77
Period Return+31.26%
Period High$30.58
Period Low$22.28
Avg Daily Volume77.9K
Total Trading Days365
BAFE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.80 | $29.84 | $29.73 | $29.77 | +$0.22 | +0.74% | 32,010 | $29.79 | $29.73 $29.84 |
| Oct 1, 2026 | $29.67 | $29.67 | $29.41 | $29.55 | +$0.00 | +0.01% | 18,745 | $29.54 | $29.41 $29.67 |
| Sep 30, 2026 | $29.66 | $29.79 | $29.53 | $29.55 | $-0.12 | -0.40% | 57,729 | $29.71 | $29.53 $29.79 |
| Sep 29, 2026 | $29.68 | $29.68 | $29.51 | $29.67 | $-0.03 | -0.11% | 33,824 | $29.55 | $29.51 $29.68 |
| Sep 28, 2026 | $29.70 | $29.81 | $29.62 | $29.70 | $-0.18 | -0.59% | 18,574 | $29.71 | $29.62 $29.81 |
| Sep 25, 2026 | $29.77 | $29.93 | $29.77 | $29.88 | +$0.14 | +0.47% | 204,522 | $29.88 | $29.77 $29.93 |
| Sep 24, 2026 | $29.60 | $29.75 | $29.54 | $29.74 | +$0.10 | +0.33% | 66,582 | $29.64 | $29.54 $29.75 |
| Sep 23, 2026 | $29.73 | $29.78 | $29.62 | $29.64 | $-0.22 | -0.75% | 42,497 | $29.71 | $29.62 $29.78 |
| Sep 22, 2026 | $29.96 | $29.99 | $29.83 | $29.86 | $-0.08 | -0.27% | 42,076 | $29.85 | $29.83 $29.99 |
| Sep 21, 2026 | $29.67 | $29.98 | $29.65 | $29.94 | +$0.48 | +1.63% | 30,818 | $29.90 | $29.65 $29.98 |
| Sep 18, 2026 | $29.41 | $29.49 | $29.41 | $29.46 | $-0.01 | -0.04% | 29,341 | $29.43 | $29.41 $29.49 |
| Sep 17, 2026 | $29.58 | $29.58 | $29.39 | $29.48 | +$0.20 | +0.69% | 8,429 | $29.48 | $29.39 $29.58 |
| Sep 16, 2026 | $29.42 | $29.51 | $29.28 | $29.28 | $-0.11 | -0.36% | 26,474 | $29.49 | $29.28 $29.51 |
| Sep 15, 2026 | $29.52 | $29.52 | $29.35 | $29.38 | $-0.22 | -0.73% | 52,531 | $29.45 | $29.35 $29.52 |
| Sep 14, 2026 | $29.51 | $29.65 | $29.51 | $29.60 | +$0.16 | +0.55% | 21,108 | $29.59 | $29.51 $29.65 |
| Sep 11, 2026 | $29.54 | $29.54 | $29.43 | $29.44 | +$0.20 | +0.67% | 73,365 | $29.50 | $29.43 $29.54 |
| Sep 10, 2026 | $29.24 | $29.33 | $29.20 | $29.24 | $-0.20 | -0.68% | 87,002 | $29.27 | $29.20 $29.33 |
| Sep 9, 2026 | $29.56 | $29.56 | $29.43 | $29.44 | $-0.20 | -0.66% | 27,691 | $29.48 | $29.43 $29.56 |
| Sep 8, 2026 | $29.86 | $29.86 | $29.64 | $29.64 | $-0.31 | -1.02% | 138,870 | $29.76 | $29.64 $29.86 |
| Sep 4, 2026 | $29.94 | $30.01 | $29.92 | $29.95 | $-0.08 | -0.27% | 46,004 | $29.96 | $29.92 $30.01 |
| Sep 3, 2026 | $30.02 | $30.08 | $29.81 | $30.03 | +$0.29 | +0.98% | 116,027 | $29.94 | $29.81 $30.08 |
| Sep 2, 2026 | $29.59 | $29.85 | $29.59 | $29.74 | +$0.12 | +0.42% | 29,000 | $29.76 | $29.59 $29.85 |
| Sep 1, 2026 | $29.75 | $29.82 | $29.61 | $29.62 | $-0.33 | -1.10% | 23,882 | $29.66 | $29.61 $29.82 |
| Aug 31, 2026 | $30.01 | $30.01 | $29.90 | $29.94 | $-0.19 | -0.64% | 55,428 | $29.94 | $29.90 $30.01 |
| Aug 28, 2026 | $30.14 | $30.32 | $30.11 | $30.14 | $-0.01 | -0.05% | 54,509 | $30.20 | $30.11 $30.32 |
| Aug 27, 2026 | $30.09 | $30.23 | $30.09 | $30.15 | $-0.00 | -0.01% | 69,410 | $30.20 | $30.09 $30.23 |
| Aug 26, 2026 | $30.15 | $30.19 | $30.10 | $30.15 | $-0.03 | -0.09% | 41,870 | $30.15 | $30.10 $30.19 |
| Aug 25, 2026 | $30.21 | $30.21 | $30.09 | $30.18 | +$0.01 | +0.04% | 25,308 | $30.14 | $30.09 $30.21 |
| Aug 24, 2026 | $30.16 | $30.21 | $30.12 | $30.17 | +$0.05 | +0.15% | 8,271 | $30.17 | $30.12 $30.21 |
| Aug 21, 2026 | $30.11 | $30.16 | $30.05 | $30.12 | +$0.18 | +0.59% | 83,370 | $30.11 | $30.05 $30.16 |