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%
BCTK — Baron Technology ETF
NasdaqBaron Technology ETF
$31.80
+0.56(+1.80%)
- O
- 31.75
- H
- 31.90
- L
- 31.69
- V
- 18.4K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.80
Period Return+28.88%
Period High$32.62
Period Low$22.06
Avg Daily Volume34.7K
Total Trading Days201
BCTK — Historical OHLCV Price & Volume Table
Dec 15, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.75 | $31.90 | $31.69 | $31.80 | +$0.56 | +1.80% | 18,403 | $31.81 | $31.69 $31.90 |
| Oct 1, 2026 | $31.12 | $31.30 | $31.00 | $31.24 | +$0.29 | +0.93% | 9,171 | $31.14 | $31.00 $31.30 |
| Sep 30, 2026 | $30.99 | $31.08 | $30.94 | $30.95 | +$0.02 | +0.05% | 28,860 | $31.01 | $30.94 $31.08 |
| Sep 29, 2026 | $30.88 | $31.08 | $30.83 | $30.94 | +$0.35 | +1.15% | 166,557 | $30.90 | $30.83 $31.08 |
| Sep 28, 2026 | $30.70 | $30.70 | $30.34 | $30.58 | $-0.47 | -1.51% | 79,052 | $30.61 | $30.34 $30.70 |
| Sep 25, 2026 | $31.13 | $31.23 | $30.94 | $31.05 | +$0.08 | +0.27% | 74,572 | $31.07 | $30.94 $31.23 |
| Sep 24, 2026 | $30.70 | $31.00 | $30.59 | $30.97 | +$0.03 | +0.10% | 74,785 | $30.96 | $30.59 $31.00 |
| Sep 23, 2026 | $31.19 | $31.19 | $30.77 | $30.94 | $-0.42 | -1.32% | 14,780 | $30.96 | $30.77 $31.19 |
| Sep 22, 2026 | $31.08 | $31.40 | $31.06 | $31.35 | +$0.22 | +0.72% | 29,595 | $31.27 | $31.06 $31.40 |
| Sep 21, 2026 | $30.50 | $31.20 | $30.50 | $31.13 | +$0.85 | +2.79% | 34,534 | $31.03 | $30.50 $31.20 |
| Sep 18, 2026 | $30.02 | $30.31 | $29.96 | $30.28 | +$0.36 | +1.20% | 38,945 | $30.13 | $29.96 $30.31 |
| Sep 17, 2026 | $29.85 | $29.98 | $29.85 | $29.93 | +$0.54 | +1.82% | 67,567 | $29.94 | $29.85 $29.98 |
| Sep 16, 2026 | $29.27 | $29.71 | $29.21 | $29.39 | +$0.31 | +1.08% | 20,419 | $29.49 | $29.21 $29.71 |
| Sep 15, 2026 | $29.28 | $29.34 | $29.04 | $29.08 | $-0.19 | -0.66% | 12,251 | $29.13 | $29.04 $29.34 |
| Sep 14, 2026 | $29.00 | $29.45 | $28.99 | $29.27 | $-0.55 | -1.85% | 23,023 | $29.30 | $28.99 $29.45 |
| Sep 11, 2026 | $29.91 | $29.92 | $29.79 | $29.82 | +$0.33 | +1.10% | 10,628 | $29.86 | $29.79 $29.92 |
| Sep 10, 2026 | $29.46 | $29.85 | $29.46 | $29.49 | $-0.58 | -1.91% | 7,424 | $29.65 | $29.46 $29.85 |
| Sep 9, 2026 | $30.28 | $30.34 | $30.07 | $30.07 | $-0.32 | -1.06% | 34,288 | $30.17 | $30.07 $30.34 |
| Sep 8, 2026 | $30.22 | $30.58 | $30.08 | $30.39 | +$0.32 | +1.07% | 29,741 | $30.29 | $30.08 $30.58 |
| Sep 4, 2026 | $29.97 | $30.11 | $29.86 | $30.07 | +$0.43 | +1.43% | 50,538 | $30.02 | $29.86 $30.11 |
| Sep 3, 2026 | $29.17 | $29.71 | $29.15 | $29.64 | +$0.44 | +1.50% | 6,761 | $29.46 | $29.15 $29.71 |
| Sep 2, 2026 | $29.11 | $29.27 | $29.09 | $29.21 | $-0.01 | -0.04% | 25,940 | $29.14 | $29.09 $29.27 |
| Sep 1, 2026 | $29.36 | $29.50 | $29.12 | $29.22 | $-0.63 | -2.12% | 28,740 | $29.31 | $29.12 $29.50 |
| Aug 31, 2026 | $29.73 | $29.85 | $29.63 | $29.85 | $-0.00 | +0.00% | 19,298 | $29.70 | $29.63 $29.85 |
| Aug 28, 2026 | $30.24 | $30.37 | $29.82 | $29.85 | $-0.59 | -1.93% | 10,797 | $30.12 | $29.82 $30.37 |
| Aug 27, 2026 | $30.41 | $30.44 | $30.23 | $30.44 | +$0.62 | +2.07% | 13,403 | $30.31 | $30.23 $30.44 |
| Aug 26, 2026 | $29.60 | $29.90 | $29.60 | $29.82 | +$0.06 | +0.21% | 12,212 | $29.75 | $29.60 $29.90 |
| Aug 25, 2026 | $29.69 | $29.80 | $29.61 | $29.76 | +$0.36 | +1.22% | 29,966 | $29.68 | $29.61 $29.80 |
| Aug 24, 2026 | $29.55 | $29.55 | $29.24 | $29.40 | $-0.57 | -1.91% | 19,201 | $29.42 | $29.24 $29.55 |
| Aug 21, 2026 | $29.83 | $29.97 | $29.74 | $29.97 | +$0.25 | +0.83% | 40,466 | $29.82 | $29.74 $29.97 |