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%
BASV — Brown Advisory Sustainable Value ETF
NasdaqBrown Advisory Sustainable Value ETF
$30.08
+0.17(+0.57%)
- O
- 30.09
- H
- 30.11
- L
- 30.07
- V
- 4.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.08
Period Return+19.01%
Period High$32.30
Period Low$25.03
Avg Daily Volume38.7K
Total Trading Days327
BASV — Historical OHLCV Price & Volume Table
Jun 16, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.09 | $30.11 | $30.07 | $30.08 | +$0.17 | +0.57% | 4,263 | $30.09 | $30.07 $30.11 |
| Oct 1, 2026 | $29.77 | $29.92 | $29.77 | $29.91 | $-0.07 | -0.24% | 9,342 | $29.80 | $29.77 $29.92 |
| Sep 30, 2026 | $30.24 | $30.24 | $29.97 | $29.98 | $-0.17 | -0.58% | 8,776 | $30.06 | $29.97 $30.24 |
| Sep 29, 2026 | $30.18 | $30.18 | $30.01 | $30.15 | $-0.08 | -0.26% | 20,961 | $30.06 | $30.01 $30.18 |
| Sep 28, 2026 | $30.34 | $30.34 | $30.19 | $30.23 | $-0.29 | -0.95% | 8,991 | $30.28 | $30.19 $30.34 |
| Sep 25, 2026 | $30.37 | $30.62 | $30.37 | $30.52 | +$0.29 | +0.95% | 55,770 | $30.47 | $30.37 $30.62 |
| Sep 24, 2026 | $30.28 | $30.38 | $30.13 | $30.23 | $-0.23 | -0.76% | 23,954 | $30.27 | $30.13 $30.38 |
| Sep 23, 2026 | $30.66 | $30.66 | $30.47 | $30.47 | $-0.25 | -0.82% | 33,226 | $30.57 | $30.47 $30.66 |
| Sep 22, 2026 | $30.67 | $30.79 | $30.67 | $30.72 | $-0.13 | -0.41% | 18,418 | $30.75 | $30.67 $30.79 |
| Sep 21, 2026 | $30.85 | $30.92 | $30.84 | $30.84 | +$0.27 | +0.88% | 6,689 | $30.87 | $30.84 $30.92 |
| Sep 18, 2026 | $30.58 | $30.63 | $30.57 | $30.57 | $-0.20 | -0.66% | 21,057 | $30.60 | $30.57 $30.63 |
| Sep 17, 2026 | $30.81 | $30.84 | $30.74 | $30.78 | +$0.04 | +0.13% | 6,171 | $30.79 | $30.74 $30.84 |
| Sep 16, 2026 | $31.04 | $31.04 | $30.61 | $30.74 | $-0.14 | -0.46% | 6,339 | $30.96 | $30.61 $31.04 |
| Sep 15, 2026 | $30.96 | $30.98 | $30.88 | $30.88 | $-0.17 | -0.54% | 1,685 | $30.95 | $30.88 $30.98 |
| Sep 14, 2026 | $31.18 | $31.19 | $31.01 | $31.04 | $-0.19 | -0.60% | 25,515 | $31.04 | $31.01 $31.19 |
| Sep 11, 2026 | $31.11 | $31.25 | $31.11 | $31.23 | +$0.42 | +1.36% | 43,772 | $31.22 | $31.11 $31.25 |
| Sep 10, 2026 | $30.93 | $30.93 | $30.80 | $30.81 | $-0.33 | -1.06% | 21,898 | $30.86 | $30.80 $30.93 |
| Sep 9, 2026 | $31.33 | $31.33 | $31.14 | $31.14 | $-0.26 | -0.83% | 14,603 | $31.24 | $31.14 $31.33 |
| Sep 8, 2026 | $31.64 | $31.64 | $31.40 | $31.40 | $-0.50 | -1.57% | 22,881 | $31.58 | $31.40 $31.64 |
| Sep 4, 2026 | $31.77 | $31.92 | $31.76 | $31.90 | +$0.00 | +0.00% | 13,346 | $31.87 | $31.76 $31.92 |
| Sep 3, 2026 | $31.68 | $31.92 | $31.68 | $31.90 | +$0.30 | +0.93% | 10,397 | $31.85 | $31.68 $31.92 |
| Sep 2, 2026 | $31.49 | $31.65 | $31.49 | $31.61 | +$0.30 | +0.97% | 12,238 | $31.57 | $31.49 $31.65 |
| Sep 1, 2026 | $31.63 | $31.63 | $31.30 | $31.30 | $-0.38 | -1.21% | 4,076 | $31.37 | $31.30 $31.63 |
| Aug 31, 2026 | $31.77 | $31.77 | $31.68 | $31.68 | $-0.26 | -0.80% | 14,216 | $31.73 | $31.68 $31.77 |
| Aug 28, 2026 | $31.93 | $31.99 | $31.86 | $31.94 | +$0.10 | +0.32% | 8,354 | $31.92 | $31.86 $31.99 |
| Aug 27, 2026 | $31.81 | $31.93 | $31.81 | $31.84 | $-0.18 | -0.56% | 27,617 | $31.91 | $31.81 $31.93 |
| Aug 26, 2026 | $31.91 | $32.10 | $31.91 | $32.02 | +$0.09 | +0.29% | 47,746 | $32.03 | $31.91 $32.10 |
| Aug 25, 2026 | $31.99 | $31.99 | $31.84 | $31.92 | $-0.02 | -0.06% | 8,550 | $31.93 | $31.84 $31.99 |
| Aug 24, 2026 | $32.01 | $32.01 | $31.93 | $31.94 | $-0.00 | -0.01% | 1,579 | $31.95 | $31.93 $32.01 |
| Aug 21, 2026 | $31.97 | $31.97 | $31.90 | $31.95 | +$0.24 | +0.76% | 11,689 | $31.93 | $31.90 $31.97 |