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%
BAIV — Brown Advisory International Value Select ETF
NasdaqBrown Advisory International Value Select ETF
$27.23
-0.03(-0.09%)
- O
- 27.20
- H
- 27.29
- L
- 27.15
- V
- 10.32K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.23
Period Return+6.41%
Period High$29.33
Period Low$22.67
Avg Daily Volume31.6K
Total Trading Days152
BAIV — Historical OHLCV Price & Volume Table
Feb 26, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.20 | $27.29 | $27.15 | $27.23 | $-0.03 | -0.09% | 10,321 | $27.20 | $27.15 $27.29 |
| Oct 1, 2026 | $27.45 | $27.45 | $27.21 | $27.26 | $-0.45 | -1.64% | 5,024 | $27.25 | $27.21 $27.45 |
| Sep 30, 2026 | $27.90 | $27.90 | $27.71 | $27.71 | $-0.14 | -0.49% | 108,251 | $27.82 | $27.71 $27.90 |
| Sep 29, 2026 | $27.89 | $27.91 | $27.70 | $27.85 | $-0.31 | -1.08% | 68,740 | $27.77 | $27.70 $27.91 |
| Sep 28, 2026 | $28.13 | $28.22 | $28.07 | $28.15 | +$0.04 | +0.12% | 18,114 | $28.11 | $28.07 $28.22 |
| Sep 25, 2026 | $28.09 | $28.15 | $27.99 | $28.12 | +$0.20 | +0.72% | 74,124 | $28.09 | $27.99 $28.15 |
| Sep 24, 2026 | $27.94 | $27.97 | $27.82 | $27.92 | $-0.02 | -0.05% | 29,356 | $27.90 | $27.82 $27.97 |
| Sep 23, 2026 | $28.18 | $28.18 | $27.92 | $27.93 | $-0.45 | -1.59% | 61,676 | $27.98 | $27.92 $28.18 |
| Sep 22, 2026 | $28.28 | $28.45 | $28.25 | $28.38 | +$0.07 | +0.26% | 13,195 | $28.34 | $28.25 $28.45 |
| Sep 21, 2026 | $28.31 | $28.31 | $28.18 | $28.31 | +$0.17 | +0.61% | 2,186 | $28.26 | $28.18 $28.31 |
| Sep 18, 2026 | $28.08 | $28.14 | $28.07 | $28.14 | $-0.38 | -1.33% | 9,354 | $28.11 | $28.07 $28.14 |
| Sep 17, 2026 | $28.60 | $28.70 | $28.52 | $28.52 | +$0.11 | +0.40% | 14,766 | $28.61 | $28.52 $28.70 |
| Sep 16, 2026 | $28.61 | $28.63 | $28.40 | $28.40 | $-0.20 | -0.71% | 6,794 | $28.57 | $28.40 $28.63 |
| Sep 15, 2026 | $28.57 | $28.64 | $28.55 | $28.61 | $-0.22 | -0.76% | 35,906 | $28.60 | $28.55 $28.64 |
| Sep 14, 2026 | $28.74 | $28.89 | $28.74 | $28.83 | +$0.27 | +0.93% | 6,714 | $28.85 | $28.74 $28.89 |
| Sep 11, 2026 | $28.57 | $28.61 | $28.56 | $28.56 | +$0.15 | +0.52% | 415 | $28.58 | $28.56 $28.61 |
| Sep 10, 2026 | $28.43 | $28.51 | $28.38 | $28.41 | $-0.04 | -0.14% | 43,140 | $28.43 | $28.38 $28.51 |
| Sep 9, 2026 | $28.49 | $28.49 | $28.45 | $28.45 | $-0.23 | -0.80% | 8,072 | $28.46 | $28.45 $28.49 |
| Sep 8, 2026 | $28.78 | $28.78 | $28.68 | $28.68 | $-0.49 | -1.69% | 4,357 | $28.78 | $28.68 $28.78 |
| Sep 4, 2026 | $29.14 | $29.25 | $29.14 | $29.17 | $-0.01 | -0.04% | 67,698 | $29.17 | $29.14 $29.25 |
| Sep 3, 2026 | $29.12 | $29.23 | $29.12 | $29.18 | +$0.39 | +1.37% | 1,161 | $29.21 | $29.12 $29.23 |
| Sep 2, 2026 | $28.84 | $28.84 | $28.75 | $28.79 | $-0.04 | -0.16% | 15,122 | $28.78 | $28.75 $28.84 |
| Sep 1, 2026 | $28.97 | $28.97 | $28.84 | $28.84 | $-0.27 | -0.94% | 41,192 | $28.87 | $28.84 $28.97 |
| Aug 31, 2026 | $29.17 | $29.19 | $29.10 | $29.11 | $-0.02 | -0.08% | 118,477 | $29.12 | $29.10 $29.19 |
| Aug 28, 2026 | $29.21 | $29.28 | $29.09 | $29.13 | +$0.06 | +0.22% | 8,154 | $29.12 | $29.09 $29.28 |
| Aug 27, 2026 | $28.97 | $29.11 | $28.97 | $29.07 | +$0.01 | +0.04% | 19,167 | $29.07 | $28.97 $29.11 |
| Aug 26, 2026 | $29.15 | $29.15 | $29.04 | $29.06 | $-0.18 | -0.62% | 22,804 | $29.09 | $29.04 $29.15 |
| Aug 25, 2026 | $29.12 | $29.28 | $29.12 | $29.24 | +$0.14 | +0.48% | 198,972 | $29.20 | $29.12 $29.28 |
| Aug 24, 2026 | $29.13 | $29.13 | $29.10 | $29.10 | +$0.05 | +0.16% | 2,017 | $29.13 | $29.10 $29.13 |
| Aug 21, 2026 | $29.03 | $29.10 | $29.02 | $29.05 | +$0.22 | +0.75% | 94,852 | $29.06 | $29.02 $29.10 |