MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
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%
BBHM — BBH SELECT MID CAP ETF
NYSE ArcaBBH SELECT MID CAP ETF
$11.58
+0.07(+0.61%)
- O
- 11.62
- H
- 11.66
- L
- 11.57
- V
- 129.61K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.58
Period Return+5.58%
Period High$12.60
Period Low$10.66
Avg Daily Volume124.5K
Total Trading Days220
BBHM — Historical OHLCV Price & Volume Table
Nov 17, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.62 | $11.66 | $11.57 | $11.58 | +$0.07 | +0.61% | 129,611 | $11.62 | $11.57 $11.66 |
| Oct 1, 2026 | $11.39 | $11.54 | $11.39 | $11.51 | +$0.13 | +1.14% | 62,675 | $11.47 | $11.39 $11.54 |
| Sep 30, 2026 | $11.44 | $11.46 | $11.38 | $11.38 | $-0.08 | -0.70% | 84,440 | $11.44 | $11.38 $11.46 |
| Sep 29, 2026 | $11.48 | $11.51 | $11.36 | $11.46 | $-0.01 | -0.04% | 209,230 | $11.42 | $11.36 $11.51 |
| Sep 28, 2026 | $11.47 | $11.52 | $11.40 | $11.47 | $-0.10 | -0.89% | 152,253 | $11.47 | $11.40 $11.52 |
| Sep 25, 2026 | $11.58 | $11.60 | $11.51 | $11.57 | +$0.06 | +0.50% | 60,225 | $11.56 | $11.51 $11.60 |
| Sep 24, 2026 | $11.47 | $11.52 | $11.44 | $11.51 | $-0.02 | -0.17% | 25,293 | $11.49 | $11.44 $11.52 |
| Sep 23, 2026 | $11.54 | $11.59 | $11.53 | $11.53 | $-0.01 | -0.09% | 28,088 | $11.57 | $11.53 $11.59 |
| Sep 22, 2026 | $11.57 | $11.57 | $11.48 | $11.54 | +$0.03 | +0.26% | 177,187 | $11.52 | $11.48 $11.57 |
| Sep 21, 2026 | $11.46 | $11.53 | $11.46 | $11.51 | +$0.12 | +1.05% | 206,286 | $11.52 | $11.46 $11.53 |
| Sep 18, 2026 | $11.39 | $11.40 | $11.38 | $11.39 | $-0.04 | -0.37% | 142,170 | $11.39 | $11.38 $11.40 |
| Sep 17, 2026 | $11.42 | $11.44 | $11.42 | $11.43 | +$0.10 | +0.90% | 66,693 | $11.43 | $11.42 $11.44 |
| Sep 16, 2026 | $11.40 | $11.47 | $11.27 | $11.33 | $-0.02 | -0.20% | 115,368 | $11.40 | $11.27 $11.47 |
| Sep 15, 2026 | $11.42 | $11.43 | $11.35 | $11.35 | $-0.10 | -0.85% | 123,276 | $11.39 | $11.35 $11.43 |
| Sep 14, 2026 | $11.44 | $11.48 | $11.40 | $11.45 | $-0.15 | -1.29% | 241,501 | $11.45 | $11.40 $11.48 |
| Sep 11, 2026 | $11.52 | $11.60 | $11.52 | $11.60 | +$0.18 | +1.58% | 239,367 | $11.57 | $11.52 $11.60 |
| Sep 10, 2026 | $11.46 | $11.46 | $11.39 | $11.42 | $-0.08 | -0.70% | 21,132 | $11.42 | $11.39 $11.46 |
| Sep 9, 2026 | $11.61 | $11.61 | $11.49 | $11.50 | $-0.15 | -1.29% | 105,433 | $11.55 | $11.49 $11.61 |
| Sep 8, 2026 | $11.72 | $11.72 | $11.65 | $11.65 | $-0.17 | -1.42% | 40,827 | $11.69 | $11.65 $11.72 |
| Sep 4, 2026 | $11.73 | $11.82 | $11.73 | $11.82 | $-0.02 | -0.19% | 99,936 | $11.79 | $11.73 $11.82 |
| Sep 3, 2026 | $11.74 | $11.87 | $11.72 | $11.84 | +$0.13 | +1.11% | 126,007 | $11.81 | $11.72 $11.87 |
| Sep 2, 2026 | $11.74 | $11.84 | $11.71 | $11.71 | $-0.03 | -0.24% | 219,597 | $11.77 | $11.71 $11.84 |
| Sep 1, 2026 | $11.79 | $11.80 | $11.71 | $11.74 | $-0.23 | -1.94% | 141,253 | $11.75 | $11.71 $11.80 |
| Aug 31, 2026 | $11.96 | $11.97 | $11.91 | $11.97 | $-0.07 | -0.60% | 89,774 | $11.94 | $11.91 $11.97 |
| Aug 28, 2026 | $12.14 | $12.16 | $12.01 | $12.04 | $-0.03 | -0.23% | 439,513 | $12.08 | $12.01 $12.16 |
| Aug 27, 2026 | $12.14 | $12.14 | $12.07 | $12.07 | $-0.07 | -0.58% | 270,951 | $12.10 | $12.07 $12.14 |
| Aug 26, 2026 | $12.06 | $12.14 | $12.06 | $12.14 | +$0.09 | +0.73% | 14,516 | $12.13 | $12.06 $12.14 |
| Aug 25, 2026 | $12.14 | $12.15 | $12.04 | $12.05 | $-0.04 | -0.31% | 178,611 | $12.07 | $12.04 $12.15 |
| Aug 24, 2026 | $12.11 | $12.13 | $12.09 | $12.09 | $-0.05 | -0.41% | 47,958 | $12.10 | $12.09 $12.13 |
| Aug 21, 2026 | $12.15 | $12.15 | $12.09 | $12.14 | +$0.07 | +0.58% | 80,813 | $12.13 | $12.09 $12.15 |