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%
BCGD — Baron Global Durable Advantage ETF
NYSEBaron Global Durable Advantage ETF
$26.34
+0.25(+0.95%)
- O
- 26.40
- H
- 26.45
- L
- 26.34
- V
- 938.95
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.34
Period Return+4.57%
Period High$27.16
Period Low$22.64
Avg Daily Volume4.4K
Total Trading Days201
BCGD — Historical OHLCV Price & Volume Table
Dec 15, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.40 | $26.45 | $26.34 | $26.34 | +$0.25 | +0.95% | 939 | $26.38 | $26.34 $26.45 |
| Oct 1, 2026 | $26.15 | $26.15 | $25.97 | $26.09 | $-0.17 | -0.64% | 4,615 | $26.03 | $25.97 $26.15 |
| Sep 30, 2026 | $26.21 | $26.27 | $26.21 | $26.26 | +$0.01 | +0.06% | 944 | $26.24 | $26.21 $26.27 |
| Sep 29, 2026 | $26.15 | $26.25 | $26.15 | $26.25 | +$0.10 | +0.38% | 738 | $26.21 | $26.15 $26.25 |
| Sep 28, 2026 | $26.21 | $26.22 | $26.10 | $26.15 | $-0.16 | -0.63% | 2,971 | $26.18 | $26.10 $26.22 |
| Sep 25, 2026 | $26.22 | $26.31 | $26.22 | $26.31 | +$0.05 | +0.20% | 514 | $26.27 | $26.22 $26.31 |
| Sep 24, 2026 | $26.10 | $26.26 | $26.10 | $26.26 | +$0.05 | +0.20% | 4,185 | $26.24 | $26.10 $26.26 |
| Sep 23, 2026 | $26.31 | $26.31 | $26.20 | $26.21 | $-0.30 | -1.11% | 2,563 | $26.23 | $26.20 $26.31 |
| Sep 22, 2026 | $26.51 | $26.55 | $26.50 | $26.50 | +$0.04 | +0.14% | 7,734 | $26.50 | $26.50 $26.55 |
| Sep 21, 2026 | $26.20 | $26.50 | $26.20 | $26.46 | +$0.53 | +2.06% | 1,584 | $26.35 | $26.20 $26.50 |
| Sep 18, 2026 | $25.87 | $25.93 | $25.87 | $25.93 | +$0.02 | +0.08% | 996 | $25.89 | $25.87 $25.93 |
| Sep 17, 2026 | $25.90 | $25.91 | $25.85 | $25.91 | +$0.28 | +1.08% | 2,055 | $25.85 | $25.85 $25.91 |
| Sep 16, 2026 | $25.83 | $25.85 | $25.63 | $25.63 | $-0.04 | -0.16% | 1,815 | $25.80 | $25.63 $25.85 |
| Sep 15, 2026 | $25.85 | $25.85 | $25.67 | $25.67 | $-0.25 | -0.98% | 7,404 | $25.73 | $25.67 $25.85 |
| Sep 14, 2026 | $25.85 | $25.98 | $25.85 | $25.93 | $-0.29 | -1.10% | 1,243 | $25.94 | $25.85 $25.98 |
| Sep 11, 2026 | $26.18 | $26.24 | $26.16 | $26.22 | +$0.16 | +0.61% | 4,858 | $26.21 | $26.16 $26.24 |
| Sep 10, 2026 | $26.00 | $26.06 | $26.00 | $26.06 | $-0.18 | -0.68% | 5,438 | $26.05 | $26.00 $26.06 |
| Sep 9, 2026 | $26.29 | $26.31 | $26.23 | $26.23 | $-0.27 | -1.03% | 19,851 | $26.27 | $26.23 $26.31 |
| Sep 8, 2026 | $26.62 | $26.62 | $26.51 | $26.51 | $-0.14 | -0.54% | 8,561 | $26.60 | $26.51 $26.62 |
| Sep 4, 2026 | $26.65 | $26.65 | $26.64 | $26.65 | +$0.03 | +0.12% | 1,537 | $26.65 | $26.64 $26.65 |
| Sep 3, 2026 | $26.55 | $26.62 | $26.55 | $26.62 | +$0.15 | +0.57% | 1,119 | $26.58 | $26.55 $26.62 |
| Sep 2, 2026 | $26.35 | $26.47 | $26.35 | $26.47 | +$0.22 | +0.82% | 9,543 | $26.46 | $26.35 $26.47 |
| Sep 1, 2026 | $26.39 | $26.39 | $26.25 | $26.25 | $-0.38 | -1.41% | 1,349 | $26.38 | $26.25 $26.39 |
| Aug 31, 2026 | $26.63 | $26.63 | $26.63 | $26.63 | $-0.23 | -0.86% | 598 | $26.63 | $26.63 $26.63 |
| Aug 28, 2026 | $27.00 | $27.00 | $26.86 | $26.86 | $-0.02 | -0.07% | 1,192 | $26.94 | $26.86 $27.00 |
| Aug 27, 2026 | $26.85 | $26.87 | $26.85 | $26.87 | +$0.11 | +0.40% | 119 | $26.85 | $26.85 $26.87 |
| Aug 26, 2026 | $26.84 | $26.84 | $26.76 | $26.77 | $-0.05 | -0.19% | 1,432 | $26.81 | $26.76 $26.84 |
| Aug 25, 2026 | $26.83 | $26.83 | $26.77 | $26.82 | +$0.12 | +0.46% | 2,908 | $26.81 | $26.77 $26.83 |
| Aug 24, 2026 | $26.69 | $26.74 | $26.61 | $26.70 | $-0.05 | -0.18% | 3,115 | $26.69 | $26.61 $26.74 |
| Aug 21, 2026 | $26.78 | $26.79 | $26.74 | $26.74 | +$0.17 | +0.64% | 654 | $26.78 | $26.74 $26.79 |