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%
BGCG — Baillie Gifford International Concentrated Growth ETF
NasdaqBaillie Gifford International Concentrated Growth ETF
$27.00
+0.09(+0.35%)
- O
- 26.96
- H
- 27.05
- L
- 26.96
- V
- 7.39K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.00
Period Return+2.75%
Period High$28.95
Period Low$24.94
Avg Daily Volume18.3K
Total Trading Days87
BGCG — Historical OHLCV Price & Volume Table
Jun 1, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.96 | $27.05 | $26.96 | $27.00 | +$0.09 | +0.35% | 7,387 | $27.02 | $26.96 $27.05 |
| Oct 1, 2026 | $26.98 | $26.98 | $26.75 | $26.91 | +$0.03 | +0.12% | 2,216 | $26.91 | $26.75 $26.98 |
| Sep 30, 2026 | $27.06 | $27.12 | $26.83 | $26.88 | $-0.37 | -1.37% | 223,801 | $26.96 | $26.83 $27.12 |
| Sep 29, 2026 | $27.10 | $27.27 | $27.08 | $27.25 | +$0.03 | +0.11% | 35,433 | $27.26 | $27.08 $27.27 |
| Sep 28, 2026 | $27.23 | $27.29 | $27.22 | $27.22 | $-0.20 | -0.75% | 857 | $27.25 | $27.22 $27.29 |
| Sep 25, 2026 | $27.46 | $27.46 | $27.40 | $27.43 | +$0.15 | +0.56% | 2,682 | $27.44 | $27.40 $27.46 |
| Sep 24, 2026 | $27.04 | $27.27 | $27.04 | $27.27 | $-0.06 | -0.23% | 2,506 | $27.12 | $27.04 $27.27 |
| Sep 23, 2026 | $27.33 | $27.36 | $27.27 | $27.33 | $-0.42 | -1.51% | 5,175 | $27.29 | $27.27 $27.36 |
| Sep 22, 2026 | $27.60 | $27.75 | $27.60 | $27.75 | +$0.23 | +0.85% | 951 | $27.65 | $27.60 $27.75 |
| Sep 21, 2026 | $27.10 | $27.52 | $27.02 | $27.52 | +$0.66 | +2.45% | 16,039 | $27.17 | $27.02 $27.52 |
| Sep 18, 2026 | $26.84 | $26.87 | $26.78 | $26.86 | $-0.19 | -0.70% | 8,499 | $26.83 | $26.78 $26.87 |
| Sep 17, 2026 | $27.05 | $27.05 | $27.05 | $27.05 | +$0.24 | +0.88% | 189 | $27.12 | $27.05 $27.05 |
| Sep 16, 2026 | $27.01 | $27.02 | $26.81 | $26.81 | $-0.08 | -0.30% | 1,548 | $27.00 | $26.81 $27.02 |
| Sep 15, 2026 | $26.87 | $26.96 | $26.85 | $26.89 | $-0.36 | -1.31% | 3,362 | $26.88 | $26.85 $26.96 |
| Sep 14, 2026 | $27.01 | $27.41 | $27.01 | $27.25 | $-0.09 | -0.33% | 18,112 | $27.31 | $27.01 $27.41 |
| Sep 11, 2026 | $27.46 | $27.51 | $27.34 | $27.34 | +$0.16 | +0.60% | 5,669 | $27.43 | $27.34 $27.51 |
| Sep 10, 2026 | $27.06 | $27.30 | $27.06 | $27.18 | $-0.37 | -1.34% | 16,419 | $27.25 | $27.06 $27.30 |
| Sep 9, 2026 | $27.67 | $27.67 | $27.55 | $27.55 | $-0.45 | -1.62% | 2,622 | $27.65 | $27.55 $27.67 |
| Sep 8, 2026 | $28.11 | $28.20 | $28.00 | $28.00 | $-0.37 | -1.31% | 5,631 | $28.08 | $28.00 $28.20 |
| Sep 4, 2026 | $28.49 | $28.49 | $28.34 | $28.37 | $-0.00 | -0.01% | 2,836 | $28.38 | $28.34 $28.49 |
| Sep 3, 2026 | $28.43 | $28.43 | $28.23 | $28.38 | +$0.06 | +0.19% | 2,288 | $28.36 | $28.23 $28.43 |
| Sep 2, 2026 | $28.12 | $28.32 | $28.12 | $28.32 | +$0.31 | +1.09% | 13,689 | $28.29 | $28.12 $28.32 |
| Sep 1, 2026 | $28.18 | $28.23 | $28.02 | $28.02 | $-0.25 | -0.88% | 984 | $28.16 | $28.02 $28.23 |
| Aug 31, 2026 | $28.24 | $28.36 | $28.14 | $28.27 | $-0.28 | -0.99% | 27,510 | $28.25 | $28.14 $28.36 |
| Aug 28, 2026 | $28.72 | $28.79 | $28.55 | $28.55 | $-0.12 | -0.40% | 81,931 | $28.67 | $28.55 $28.79 |
| Aug 27, 2026 | $28.69 | $28.69 | $28.51 | $28.66 | +$0.03 | +0.11% | 27,384 | $28.55 | $28.51 $28.69 |
| Aug 26, 2026 | $28.67 | $28.67 | $28.63 | $28.63 | $-0.32 | -1.09% | 310 | $28.67 | $28.63 $28.67 |
| Aug 25, 2026 | $28.76 | $28.95 | $28.75 | $28.95 | +$0.53 | +1.87% | 4,372 | $28.81 | $28.75 $28.95 |
| Aug 24, 2026 | $28.37 | $28.49 | $28.37 | $28.42 | $-0.24 | -0.82% | 4,418 | $28.47 | $28.37 $28.49 |
| Aug 21, 2026 | $28.77 | $28.80 | $28.63 | $28.66 | +$0.37 | +1.30% | 7,162 | $28.72 | $28.63 $28.80 |