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%
BCEM — Baron Emerging Markets Select ETF
NYSEBaron Emerging Markets Select ETF
$26.83
+0.14(+0.52%)
- O
- 26.90
- H
- 26.97
- L
- 26.83
- V
- 716.13
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.83
Period Return+7.32%
Period High$28.80
Period Low$24.75
Avg Daily Volume19.2K
Total Trading Days123
BCEM — Historical OHLCV Price & Volume Table
Apr 9, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.90 | $26.97 | $26.83 | $26.83 | +$0.14 | +0.52% | 716 | $26.89 | $26.83 $26.97 |
| Oct 1, 2026 | $26.66 | $26.73 | $26.55 | $26.69 | +$0.00 | +0.02% | 8,575 | $26.60 | $26.55 $26.73 |
| Sep 30, 2026 | $26.75 | $26.78 | $26.69 | $26.69 | $-0.23 | -0.87% | 7,085 | $26.75 | $26.69 $26.78 |
| Sep 29, 2026 | $26.90 | $26.92 | $26.90 | $26.92 | +$0.14 | +0.51% | 315 | $26.90 | $26.90 $26.92 |
| Sep 28, 2026 | $26.73 | $26.85 | $26.60 | $26.78 | $-0.39 | -1.43% | 5,251 | $26.77 | $26.60 $26.85 |
| Sep 25, 2026 | $27.10 | $27.24 | $27.10 | $27.17 | +$0.22 | +0.83% | 16,513 | $27.11 | $27.10 $27.24 |
| Sep 24, 2026 | $26.97 | $27.10 | $26.90 | $26.95 | $-0.25 | -0.92% | 4,765 | $27.05 | $26.90 $27.10 |
| Sep 23, 2026 | $27.41 | $27.41 | $27.17 | $27.20 | $-0.53 | -1.91% | 6,183 | $27.25 | $27.17 $27.41 |
| Sep 22, 2026 | $27.59 | $27.73 | $27.59 | $27.73 | +$0.20 | +0.73% | 1,549 | $27.62 | $27.59 $27.73 |
| Sep 21, 2026 | $27.35 | $27.60 | $27.35 | $27.52 | +$0.72 | +2.70% | 3,242 | $27.49 | $27.35 $27.60 |
| Sep 18, 2026 | $26.71 | $26.80 | $26.61 | $26.80 | +$0.13 | +0.49% | 9,690 | $26.71 | $26.61 $26.80 |
| Sep 17, 2026 | $26.62 | $26.73 | $26.62 | $26.67 | +$0.58 | +2.22% | 3,596 | $26.67 | $26.62 $26.73 |
| Sep 16, 2026 | $26.28 | $26.35 | $26.00 | $26.09 | $-0.06 | -0.23% | 4,807 | $26.23 | $26.00 $26.35 |
| Sep 15, 2026 | $26.20 | $26.23 | $26.11 | $26.15 | $-0.19 | -0.71% | 6,930 | $26.18 | $26.11 $26.23 |
| Sep 14, 2026 | $26.32 | $26.50 | $26.29 | $26.34 | $-0.65 | -2.40% | 71,072 | $26.31 | $26.29 $26.50 |
| Sep 11, 2026 | $26.96 | $26.98 | $26.96 | $26.98 | +$0.25 | +0.94% | 447 | $26.97 | $26.96 $26.98 |
| Sep 10, 2026 | $26.72 | $26.90 | $26.72 | $26.73 | $-0.58 | -2.12% | 3,973 | $26.87 | $26.72 $26.90 |
| Sep 9, 2026 | $27.35 | $27.38 | $27.31 | $27.31 | $-0.12 | -0.45% | 3,231 | $27.36 | $27.31 $27.38 |
| Sep 8, 2026 | $27.45 | $27.55 | $27.42 | $27.44 | +$0.23 | +0.83% | 2,774 | $27.52 | $27.42 $27.55 |
| Sep 4, 2026 | $27.00 | $27.26 | $27.00 | $27.21 | +$0.32 | +1.18% | 3,440 | $27.13 | $27.00 $27.26 |
| Sep 3, 2026 | $26.75 | $26.89 | $26.72 | $26.89 | +$0.18 | +0.67% | 7,518 | $26.73 | $26.72 $26.89 |
| Sep 2, 2026 | $26.55 | $26.72 | $26.55 | $26.71 | +$0.23 | +0.86% | 6,888 | $26.66 | $26.55 $26.72 |
| Sep 1, 2026 | $26.73 | $26.73 | $26.40 | $26.48 | $-0.12 | -0.46% | 6,424 | $26.43 | $26.40 $26.73 |
| Aug 31, 2026 | $26.75 | $26.75 | $26.56 | $26.61 | $-0.22 | -0.83% | 4,001 | $26.66 | $26.56 $26.75 |
| Aug 28, 2026 | $27.00 | $27.00 | $26.75 | $26.83 | $-0.13 | -0.48% | 6,233 | $26.90 | $26.75 $27.00 |
| Aug 27, 2026 | $26.98 | $27.00 | $26.90 | $26.96 | +$0.16 | +0.60% | 5,270 | $26.95 | $26.90 $27.00 |
| Aug 26, 2026 | $26.82 | $26.86 | $26.80 | $26.80 | $-0.05 | -0.20% | 6,939 | $26.85 | $26.80 $26.86 |
| Aug 25, 2026 | $26.70 | $26.85 | $26.70 | $26.85 | +$0.55 | +2.09% | 1,648 | $26.75 | $26.70 $26.85 |
| Aug 24, 2026 | $26.30 | $26.30 | $26.30 | $26.30 | $-0.50 | -1.87% | 352 | $26.30 | $26.30 $26.30 |
| Aug 21, 2026 | $26.88 | $26.89 | $26.70 | $26.80 | +$0.18 | +0.68% | 8,472 | $26.79 | $26.70 $26.89 |