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%
BCFN — Baron Financials ETF
NasdaqBaron Financials ETF
$21.37
+0.08(+0.36%)
- O
- 21.37
- H
- 21.37
- L
- 21.37
- V
- 53.46
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$21.37
Period Return-13.89%
Period High$25.57
Period Low$20.04
Avg Daily Volume3.4K
Total Trading Days200
BCFN — Historical OHLCV Price & Volume Table
Dec 15, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $21.37 | $21.37 | $21.37 | $21.37 | +$0.08 | +0.36% | 53 | $21.28 | $21.37 $21.37 |
| Sep 30, 2026 | $21.34 | $21.34 | $21.29 | $21.29 | $-0.17 | -0.81% | 1,255 | $21.33 | $21.29 $21.34 |
| Sep 29, 2026 | $21.41 | $21.48 | $21.35 | $21.46 | $-0.10 | -0.49% | 1,182 | $21.43 | $21.35 $21.48 |
| Sep 28, 2026 | $21.67 | $21.67 | $21.57 | $21.57 | $-0.31 | -1.41% | 1,944 | $21.64 | $21.57 $21.67 |
| Sep 25, 2026 | $21.86 | $21.90 | $21.22 | $21.87 | +$0.08 | +0.35% | 9,621 | $21.76 | $21.22 $21.90 |
| Sep 24, 2026 | $21.77 | $21.80 | $21.74 | $21.80 | $-0.11 | -0.49% | 2,585 | $21.76 | $21.74 $21.80 |
| Sep 23, 2026 | $22.09 | $22.09 | $21.91 | $21.91 | $-0.14 | -0.65% | 118 | $22.07 | $21.91 $22.09 |
| Sep 22, 2026 | $22.47 | $22.47 | $22.05 | $22.05 | $-0.35 | -1.58% | 687 | $22.25 | $22.05 $22.47 |
| Sep 21, 2026 | $22.27 | $22.44 | $22.27 | $22.40 | +$0.13 | +0.59% | 11,988 | $22.37 | $22.27 $22.44 |
| Sep 18, 2026 | $22.27 | $22.27 | $22.27 | $22.27 | +$0.01 | +0.04% | 77 | $22.18 | $22.27 $22.27 |
| Sep 17, 2026 | $22.26 | $22.26 | $22.25 | $22.26 | +$0.01 | +0.02% | 960 | $22.28 | $22.25 $22.26 |
| Sep 16, 2026 | $22.44 | $22.44 | $22.19 | $22.26 | $-0.31 | -1.36% | 3,387 | $22.26 | $22.19 $22.44 |
| Sep 15, 2026 | $22.57 | $22.59 | $22.56 | $22.56 | $-0.29 | -1.28% | 671 | $22.59 | $22.56 $22.59 |
| Sep 14, 2026 | $22.84 | $22.90 | $22.77 | $22.86 | +$0.06 | +0.26% | 2,293 | $22.79 | $22.77 $22.90 |
| Sep 11, 2026 | $22.80 | $22.80 | $22.80 | $22.80 | +$0.12 | +0.51% | 52 | $22.79 | $22.80 $22.80 |
| Sep 10, 2026 | $22.75 | $22.75 | $22.68 | $22.68 | $-0.14 | -0.62% | 1,356 | $22.74 | $22.68 $22.75 |
| Sep 9, 2026 | $22.93 | $22.93 | $22.78 | $22.82 | $-0.24 | -1.06% | 1,670 | $22.90 | $22.78 $22.93 |
| Sep 8, 2026 | $23.19 | $23.19 | $23.06 | $23.06 | $-0.50 | -2.13% | 4,296 | $23.16 | $23.06 $23.19 |
| Sep 4, 2026 | $23.49 | $23.57 | $23.49 | $23.57 | $-0.33 | -1.40% | 584 | $23.49 | $23.49 $23.57 |
| Sep 3, 2026 | $23.80 | $23.90 | $23.41 | $23.90 | +$0.43 | +1.84% | 7,563 | $23.78 | $23.41 $23.90 |
| Sep 2, 2026 | $23.54 | $23.54 | $23.45 | $23.47 | +$0.10 | +0.45% | 2,566 | $23.48 | $23.45 $23.54 |
| Sep 1, 2026 | $23.59 | $23.59 | $23.36 | $23.36 | $-0.41 | -1.70% | 2,414 | $23.48 | $23.36 $23.59 |
| Aug 31, 2026 | $23.86 | $23.86 | $23.77 | $23.77 | $-0.05 | -0.20% | 164 | $23.81 | $23.77 $23.86 |
| Aug 28, 2026 | $23.86 | $23.96 | $23.45 | $23.82 | +$0.07 | +0.29% | 6,037 | $23.83 | $23.45 $23.96 |
| Aug 27, 2026 | $23.94 | $23.94 | $23.75 | $23.75 | $-0.09 | -0.38% | 935 | $23.92 | $23.75 $23.94 |
| Aug 26, 2026 | $23.80 | $23.86 | $23.77 | $23.84 | $-0.04 | -0.16% | 3,448 | $23.82 | $23.77 $23.86 |
| Aug 25, 2026 | $23.68 | $23.88 | $23.68 | $23.88 | +$0.10 | +0.42% | 2,489 | $23.75 | $23.68 $23.88 |
| Aug 24, 2026 | $23.50 | $23.78 | $23.50 | $23.78 | +$0.28 | +1.19% | 1,339 | $23.72 | $23.50 $23.78 |
| Aug 21, 2026 | $23.50 | $23.50 | $23.50 | $23.50 | +$0.28 | +1.19% | 118 | $23.46 | $23.50 $23.50 |
| Aug 20, 2026 | $23.28 | $23.36 | $23.22 | $23.22 | $-0.16 | -0.67% | 3,123 | $23.33 | $23.22 $23.36 |