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%
BGIA — Baillie Gifford International Alpha ETF
NasdaqBaillie Gifford International Alpha ETF
$24.82
-0.15(-0.61%)
- O
- 24.78
- H
- 24.82
- L
- 24.78
- V
- 141.16
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$24.82
Period Return-0.53%
Period High$25.97
Period Low$23.97
Avg Daily Volume124.1K
Total Trading Days84
BGIA — Historical OHLCV Price & Volume Table
Jun 3, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $24.78 | $24.82 | $24.78 | $24.82 | $-0.15 | -0.61% | 141 | $24.79 | $24.78 $24.82 |
| Sep 30, 2026 | $25.05 | $25.05 | $24.97 | $24.97 | $-0.20 | -0.78% | 1,241 | $25.04 | $24.97 $25.05 |
| Sep 29, 2026 | $25.17 | $25.17 | $25.17 | $25.17 | +$0.05 | +0.20% | 71 | $25.17 | $25.17 $25.17 |
| Sep 28, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | $-0.14 | -0.56% | 57 | $25.12 | $25.12 $25.12 |
| Sep 25, 2026 | $25.26 | $25.26 | $25.26 | $25.26 | +$0.20 | +0.78% | 58 | $25.24 | $25.26 $25.26 |
| Sep 24, 2026 | $25.06 | $25.06 | $25.06 | $25.06 | $-0.15 | -0.61% | 28 | $25.08 | $25.06 $25.06 |
| Sep 23, 2026 | $25.21 | $25.21 | $25.21 | $25.21 | $-0.42 | -1.62% | 53 | $25.25 | $25.21 $25.21 |
| Sep 22, 2026 | $25.63 | $25.63 | $25.63 | $25.63 | +$0.16 | +0.63% | 26 | $25.62 | $25.63 $25.63 |
| Sep 21, 2026 | $25.41 | $25.47 | $25.40 | $25.47 | +$0.47 | +1.88% | 1,362 | $25.41 | $25.40 $25.47 |
| Sep 18, 2026 | $25.04 | $25.04 | $25.00 | $25.00 | $-0.18 | -0.73% | 333 | $25.00 | $25.00 $25.04 |
| Sep 17, 2026 | $25.20 | $25.21 | $25.19 | $25.19 | +$0.29 | +1.15% | 6,317 | $25.20 | $25.19 $25.21 |
| Sep 16, 2026 | $25.12 | $25.17 | $24.90 | $24.90 | $-0.10 | -0.38% | 24,776 | $25.11 | $24.90 $25.17 |
| Sep 15, 2026 | $24.99 | $25.03 | $24.99 | $25.00 | $-0.17 | -0.68% | 8,430 | $25.02 | $24.99 $25.03 |
| Sep 14, 2026 | $25.03 | $25.17 | $25.03 | $25.17 | $-0.21 | -0.81% | 870 | $25.12 | $25.03 $25.17 |
| Sep 11, 2026 | $25.44 | $25.44 | $25.37 | $25.37 | +$0.17 | +0.69% | 3,597 | $25.42 | $25.37 $25.44 |
| Sep 10, 2026 | $25.19 | $25.22 | $25.17 | $25.20 | $-0.29 | -1.15% | 6,257 | $25.22 | $25.17 $25.22 |
| Sep 9, 2026 | $25.49 | $25.77 | $25.45 | $25.49 | $-0.47 | -1.79% | 27,229 | $25.56 | $25.45 $25.77 |
| Sep 8, 2026 | $25.86 | $25.97 | $25.80 | $25.96 | +$0.07 | +0.28% | 104,987 | $25.92 | $25.80 $25.97 |
| Sep 4, 2026 | $25.89 | $25.89 | $25.89 | $25.89 | +$0.14 | +0.56% | 77 | $25.84 | $25.89 $25.89 |
| Sep 3, 2026 | $25.74 | $25.74 | $25.74 | $25.74 | +$0.25 | +0.96% | 12 | $25.72 | $25.74 $25.74 |
| Sep 2, 2026 | $25.48 | $25.52 | $25.48 | $25.50 | +$0.05 | +0.18% | 1,475 | $25.48 | $25.48 $25.52 |
| Sep 1, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | $-0.23 | -0.89% | 72 | $25.48 | $25.45 $25.45 |
| Aug 31, 2026 | $25.83 | $25.86 | $25.68 | $25.68 | $-0.15 | -0.59% | 856 | $25.85 | $25.68 $25.86 |
| Aug 28, 2026 | $25.83 | $25.83 | $25.83 | $25.83 | $-0.08 | -0.32% | 16 | $25.91 | $25.83 $25.83 |
| Aug 27, 2026 | $25.92 | $25.92 | $25.92 | $25.92 | +$0.04 | +0.16% | 13 | $25.90 | $25.92 $25.92 |
| Aug 26, 2026 | $25.88 | $25.88 | $25.88 | $25.88 | $-0.06 | -0.23% | 93 | $25.93 | $25.88 $25.88 |
| Aug 25, 2026 | $25.92 | $25.93 | $25.92 | $25.93 | +$0.25 | +0.95% | 140 | $25.92 | $25.92 $25.93 |
| Aug 24, 2026 | $25.69 | $25.69 | $25.69 | $25.69 | $-0.11 | -0.42% | 16 | $25.68 | $25.69 $25.69 |
| Aug 21, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | +$0.27 | +1.04% | 15 | $25.78 | $25.80 $25.80 |
| Aug 20, 2026 | $25.53 | $25.53 | $25.53 | $25.53 | +$0.09 | +0.35% | 399 | $25.53 | $25.53 $25.53 |