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%
BCSM — Baron SMID Cap ETF
NYSEBaron SMID Cap ETF
$24.51
+0.25(+1.03%)
- O
- 24.54
- H
- 24.54
- L
- 24.49
- V
- 2.78K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.51
Period Return+0.85%
Period High$26.16
Period Low$20.79
Avg Daily Volume11.6K
Total Trading Days201
BCSM — Historical OHLCV Price & Volume Table
Dec 15, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.54 | $24.54 | $24.49 | $24.51 | +$0.25 | +1.03% | 2,776 | $24.53 | $24.49 $24.54 |
| Oct 1, 2026 | $24.19 | $24.31 | $24.10 | $24.26 | $-0.00 | +0.00% | 9,675 | $24.18 | $24.10 $24.31 |
| Sep 30, 2026 | $24.39 | $24.44 | $24.26 | $24.26 | $-0.07 | -0.29% | 4,066 | $24.37 | $24.26 $24.44 |
| Sep 29, 2026 | $24.28 | $24.33 | $24.19 | $24.33 | $-0.03 | -0.10% | 5,590 | $24.25 | $24.19 $24.33 |
| Sep 28, 2026 | $24.37 | $24.44 | $24.21 | $24.36 | $-0.19 | -0.79% | 6,316 | $24.36 | $24.21 $24.44 |
| Sep 25, 2026 | $24.63 | $24.63 | $24.50 | $24.55 | $-0.06 | -0.24% | 2,520 | $24.57 | $24.50 $24.63 |
| Sep 24, 2026 | $24.33 | $24.61 | $24.33 | $24.61 | +$0.04 | +0.14% | 10,907 | $24.41 | $24.33 $24.61 |
| Sep 23, 2026 | $24.48 | $24.58 | $24.47 | $24.58 | $-0.10 | -0.43% | 861 | $24.52 | $24.47 $24.58 |
| Sep 22, 2026 | $24.58 | $24.68 | $24.53 | $24.68 | +$0.04 | +0.16% | 2,934 | $24.58 | $24.53 $24.68 |
| Sep 21, 2026 | $24.54 | $24.67 | $24.54 | $24.64 | +$0.33 | +1.34% | 4,148 | $24.61 | $24.54 $24.67 |
| Sep 18, 2026 | $24.26 | $24.31 | $24.22 | $24.31 | $-0.09 | -0.36% | 1,110 | $24.26 | $24.22 $24.31 |
| Sep 17, 2026 | $24.39 | $24.40 | $24.39 | $24.40 | +$0.15 | +0.63% | 2,703 | $24.41 | $24.39 $24.40 |
| Sep 16, 2026 | $24.39 | $24.39 | $24.05 | $24.25 | +$0.07 | +0.28% | 978 | $24.28 | $24.05 $24.39 |
| Sep 15, 2026 | $24.14 | $24.21 | $23.97 | $24.18 | +$0.04 | +0.17% | 1,682 | $24.11 | $23.97 $24.21 |
| Sep 14, 2026 | $23.94 | $24.18 | $23.94 | $24.14 | +$0.28 | +1.16% | 3,553 | $24.12 | $23.94 $24.18 |
| Sep 11, 2026 | $23.87 | $23.92 | $23.85 | $23.86 | +$0.10 | +0.41% | 3,319 | $23.87 | $23.85 $23.92 |
| Sep 10, 2026 | $24.00 | $24.00 | $23.76 | $23.76 | $-0.34 | -1.39% | 1,850 | $23.91 | $23.76 $24.00 |
| Sep 9, 2026 | $24.25 | $24.25 | $24.10 | $24.10 | $-0.32 | -1.32% | 6,724 | $24.20 | $24.10 $24.25 |
| Sep 8, 2026 | $24.43 | $24.57 | $24.42 | $24.42 | $-0.24 | -0.95% | 3,729 | $24.53 | $24.42 $24.57 |
| Sep 4, 2026 | $24.70 | $24.74 | $24.61 | $24.66 | $-0.14 | -0.57% | 3,043 | $24.68 | $24.61 $24.74 |
| Sep 3, 2026 | $24.78 | $24.81 | $24.67 | $24.80 | +$0.24 | +0.98% | 6,514 | $24.77 | $24.67 $24.81 |
| Sep 2, 2026 | $24.72 | $24.72 | $24.53 | $24.56 | $-0.03 | -0.12% | 11,575 | $24.60 | $24.53 $24.72 |
| Sep 1, 2026 | $25.05 | $25.05 | $24.59 | $24.59 | $-0.68 | -2.68% | 4,534 | $24.75 | $24.59 $25.05 |
| Aug 31, 2026 | $25.23 | $25.26 | $25.21 | $25.26 | $-0.18 | -0.72% | 532 | $25.25 | $25.21 $25.26 |
| Aug 28, 2026 | $25.70 | $25.71 | $25.45 | $25.45 | $-0.49 | -1.89% | 1,923 | $25.59 | $25.45 $25.71 |
| Aug 27, 2026 | $25.97 | $25.98 | $25.93 | $25.94 | +$0.21 | +0.82% | 2,869 | $25.97 | $25.93 $25.98 |
| Aug 26, 2026 | $25.75 | $25.77 | $25.67 | $25.73 | +$0.11 | +0.42% | 1,498 | $25.73 | $25.67 $25.77 |
| Aug 25, 2026 | $25.74 | $25.76 | $25.59 | $25.62 | $-0.08 | -0.31% | 3,078 | $25.71 | $25.59 $25.76 |
| Aug 24, 2026 | $25.74 | $25.74 | $25.66 | $25.70 | $-0.26 | -1.02% | 5,386 | $25.73 | $25.66 $25.74 |
| Aug 21, 2026 | $25.79 | $26.00 | $25.79 | $25.96 | +$0.31 | +1.19% | 2,583 | $25.92 | $25.79 $26.00 |