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%
BGGG — Baillie Gifford Long Term Global Growth ETF
NasdaqBaillie Gifford Long Term Global Growth ETF
$34.81
+0.07(+0.20%)
- O
- 35.00
- H
- 35.01
- L
- 34.71
- V
- 80.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.81
Period Return-4.89%
Period High$37.40
Period Low$32.71
Avg Daily Volume58.9K
Total Trading Days87
BGGG — Historical OHLCV Price & Volume Table
Jun 1, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.00 | $35.01 | $34.71 | $34.81 | +$0.07 | +0.20% | 80,419 | $34.74 | $34.71 $35.01 |
| Oct 1, 2026 | $34.69 | $34.84 | $34.47 | $34.74 | +$0.04 | +0.11% | 174,781 | $34.58 | $34.47 $34.84 |
| Sep 30, 2026 | $34.95 | $34.96 | $34.70 | $34.70 | $-0.05 | -0.14% | 3,317 | $34.89 | $34.70 $34.96 |
| Sep 29, 2026 | $34.86 | $34.88 | $34.55 | $34.76 | $-0.06 | -0.16% | 38,694 | $34.72 | $34.55 $34.88 |
| Sep 28, 2026 | $34.70 | $34.97 | $34.70 | $34.81 | $-0.19 | -0.55% | 37,762 | $34.88 | $34.70 $34.97 |
| Sep 25, 2026 | $35.05 | $35.09 | $35.00 | $35.00 | $-0.06 | -0.18% | 7,083 | $35.07 | $35.00 $35.09 |
| Sep 24, 2026 | $34.97 | $35.17 | $34.84 | $35.07 | $-0.06 | -0.18% | 26,084 | $34.98 | $34.84 $35.17 |
| Sep 23, 2026 | $35.43 | $35.43 | $35.07 | $35.13 | $-0.55 | -1.53% | 30,284 | $35.15 | $35.07 $35.43 |
| Sep 22, 2026 | $35.60 | $35.68 | $35.45 | $35.68 | +$0.22 | +0.63% | 19,790 | $35.55 | $35.45 $35.68 |
| Sep 21, 2026 | $34.84 | $35.50 | $34.81 | $35.46 | +$1.01 | +2.92% | 32,659 | $35.19 | $34.81 $35.50 |
| Sep 18, 2026 | $34.63 | $34.63 | $33.55 | $34.45 | $-0.26 | -0.73% | 37,796 | $34.32 | $33.55 $34.63 |
| Sep 17, 2026 | $34.93 | $34.93 | $34.61 | $34.71 | +$0.23 | +0.67% | 17,370 | $34.73 | $34.61 $34.93 |
| Sep 16, 2026 | $34.66 | $34.78 | $34.26 | $34.47 | $-0.20 | -0.58% | 45,888 | $34.59 | $34.26 $34.78 |
| Sep 15, 2026 | $34.88 | $34.89 | $34.65 | $34.68 | $-0.54 | -1.55% | 25,626 | $34.72 | $34.65 $34.89 |
| Sep 14, 2026 | $34.70 | $35.37 | $34.70 | $35.22 | +$0.33 | +0.94% | 22,425 | $35.06 | $34.70 $35.37 |
| Sep 11, 2026 | $35.09 | $35.09 | $34.89 | $34.89 | +$0.14 | +0.41% | 7,790 | $34.98 | $34.89 $35.09 |
| Sep 10, 2026 | $34.65 | $34.98 | $34.65 | $34.75 | $-0.29 | -0.84% | 8,909 | $34.86 | $34.65 $34.98 |
| Sep 9, 2026 | $35.32 | $35.32 | $35.04 | $35.04 | $-0.36 | -1.02% | 64,655 | $35.14 | $35.04 $35.32 |
| Sep 8, 2026 | $35.80 | $35.80 | $35.31 | $35.41 | $-0.43 | -1.20% | 52,319 | $35.49 | $35.31 $35.80 |
| Sep 4, 2026 | $36.00 | $36.02 | $35.75 | $35.84 | +$0.05 | +0.14% | 39,897 | $35.87 | $35.75 $36.02 |
| Sep 3, 2026 | $35.67 | $35.83 | $35.60 | $35.79 | +$0.31 | +0.86% | 5,835 | $35.74 | $35.60 $35.83 |
| Sep 2, 2026 | $35.33 | $35.50 | $35.33 | $35.48 | +$0.25 | +0.70% | 10,119 | $35.43 | $35.33 $35.50 |
| Sep 1, 2026 | $35.53 | $35.58 | $35.21 | $35.23 | $-0.84 | -2.33% | 144,604 | $35.50 | $35.21 $35.58 |
| Aug 31, 2026 | $35.98 | $36.08 | $35.90 | $36.07 | $-0.19 | -0.53% | 15,216 | $36.02 | $35.90 $36.08 |
| Aug 28, 2026 | $36.64 | $36.64 | $36.19 | $36.26 | $-0.17 | -0.46% | 67,749 | $36.24 | $36.19 $36.64 |
| Aug 27, 2026 | $36.15 | $36.43 | $36.15 | $36.43 | +$0.42 | +1.17% | 8,452 | $36.23 | $36.15 $36.43 |
| Aug 26, 2026 | $36.21 | $36.27 | $35.97 | $36.01 | $-0.25 | -0.70% | 39,695 | $36.07 | $35.97 $36.27 |
| Aug 25, 2026 | $36.02 | $36.26 | $36.02 | $36.26 | +$0.25 | +0.69% | 24,164 | $36.13 | $36.02 $36.26 |
| Aug 24, 2026 | $36.11 | $36.18 | $36.00 | $36.02 | $-0.36 | -0.98% | 11,318 | $36.08 | $36.00 $36.18 |
| Aug 21, 2026 | $36.18 | $36.39 | $36.18 | $36.37 | +$0.34 | +0.95% | 1,922 | $36.35 | $36.18 $36.39 |