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%
BASG — Brown Advisory Sustainable Growth ETF
NasdaqBrown Advisory Sustainable Growth ETF
$28.58
+0.29(+1.01%)
- O
- 28.63
- H
- 28.71
- L
- 28.51
- V
- 20.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.58
Period Return+12.8%
Period High$29.19
Period Low$21.90
Avg Daily Volume39.4K
Total Trading Days327
BASG — Historical OHLCV Price & Volume Table
Jun 16, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.63 | $28.71 | $28.51 | $28.58 | +$0.29 | +1.01% | 20,120 | $28.55 | $28.51 $28.71 |
| Oct 1, 2026 | $28.42 | $28.42 | $28.17 | $28.29 | $-0.01 | -0.05% | 43,862 | $28.32 | $28.17 $28.42 |
| Sep 30, 2026 | $28.45 | $28.48 | $28.31 | $28.31 | $-0.01 | -0.04% | 3,010 | $28.44 | $28.31 $28.48 |
| Sep 29, 2026 | $28.26 | $28.36 | $28.22 | $28.32 | +$0.04 | +0.15% | 78,598 | $28.27 | $28.22 $28.36 |
| Sep 28, 2026 | $28.22 | $28.36 | $28.22 | $28.28 | $-0.12 | -0.43% | 8,119 | $28.28 | $28.22 $28.36 |
| Sep 25, 2026 | $28.37 | $28.47 | $28.30 | $28.40 | +$0.20 | +0.71% | 41,260 | $28.37 | $28.30 $28.47 |
| Sep 24, 2026 | $28.04 | $28.22 | $27.99 | $28.20 | +$0.06 | +0.23% | 49,954 | $28.10 | $27.99 $28.22 |
| Sep 23, 2026 | $28.17 | $28.20 | $28.11 | $28.13 | $-0.30 | -1.04% | 3,140 | $28.15 | $28.11 $28.20 |
| Sep 22, 2026 | $28.45 | $28.48 | $28.41 | $28.43 | +$0.05 | +0.17% | 7,664 | $28.46 | $28.41 $28.48 |
| Sep 21, 2026 | $28.11 | $28.39 | $28.11 | $28.38 | +$0.52 | +1.86% | 13,059 | $28.33 | $28.11 $28.39 |
| Sep 18, 2026 | $27.81 | $27.86 | $27.77 | $27.86 | $-0.01 | -0.02% | 9,631 | $27.82 | $27.77 $27.86 |
| Sep 17, 2026 | $27.92 | $27.96 | $27.85 | $27.87 | +$0.26 | +0.94% | 18,873 | $27.88 | $27.85 $27.96 |
| Sep 16, 2026 | $27.77 | $27.86 | $27.61 | $27.61 | $-0.04 | -0.15% | 4,445 | $27.83 | $27.61 $27.86 |
| Sep 15, 2026 | $27.82 | $27.82 | $27.65 | $27.65 | $-0.23 | -0.84% | 3,421 | $27.71 | $27.65 $27.82 |
| Sep 14, 2026 | $27.70 | $27.97 | $27.65 | $27.88 | +$0.01 | +0.04% | 9,604 | $27.72 | $27.65 $27.97 |
| Sep 11, 2026 | $27.89 | $27.94 | $27.85 | $27.87 | +$0.26 | +0.95% | 2,535 | $27.89 | $27.85 $27.94 |
| Sep 10, 2026 | $27.55 | $27.72 | $27.55 | $27.61 | $-0.20 | -0.71% | 3,489 | $27.65 | $27.55 $27.72 |
| Sep 9, 2026 | $27.90 | $27.90 | $27.77 | $27.81 | $-0.27 | -0.95% | 12,367 | $27.84 | $27.77 $27.90 |
| Sep 8, 2026 | $28.20 | $28.24 | $28.08 | $28.08 | $-0.32 | -1.14% | 83,450 | $28.23 | $28.08 $28.24 |
| Sep 4, 2026 | $28.42 | $28.42 | $28.36 | $28.40 | $-0.11 | -0.39% | 4,673 | $28.38 | $28.36 $28.42 |
| Sep 3, 2026 | $28.27 | $28.55 | $28.27 | $28.51 | +$0.44 | +1.57% | 7,665 | $28.48 | $28.27 $28.55 |
| Sep 2, 2026 | $28.10 | $28.21 | $28.07 | $28.07 | $-0.02 | -0.07% | 5,039 | $28.11 | $28.07 $28.21 |
| Sep 1, 2026 | $28.23 | $28.24 | $28.08 | $28.09 | $-0.56 | -1.96% | 8,772 | $28.21 | $28.08 $28.24 |
| Aug 31, 2026 | $28.61 | $28.65 | $28.55 | $28.65 | $-0.18 | -0.62% | 10,754 | $28.61 | $28.55 $28.65 |
| Aug 28, 2026 | $28.85 | $29.02 | $28.83 | $28.83 | $-0.12 | -0.42% | 2,975 | $28.94 | $28.83 $29.02 |
| Aug 27, 2026 | $28.97 | $29.03 | $28.88 | $28.95 | +$0.30 | +1.05% | 16,624 | $29.01 | $28.88 $29.03 |
| Aug 26, 2026 | $28.64 | $28.70 | $28.59 | $28.65 | $-0.01 | -0.03% | 4,668 | $28.65 | $28.59 $28.70 |
| Aug 25, 2026 | $28.70 | $28.70 | $28.57 | $28.66 | +$0.12 | +0.43% | 4,313 | $28.61 | $28.57 $28.70 |
| Aug 24, 2026 | $28.52 | $28.59 | $28.51 | $28.53 | $-0.09 | -0.33% | 2,352 | $28.54 | $28.51 $28.59 |
| Aug 21, 2026 | $28.52 | $28.63 | $28.51 | $28.63 | +$0.18 | +0.64% | 12,237 | $28.55 | $28.51 $28.63 |