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%
BROL — Baron Risk Optimized Large Cap ETF
NYSEBaron Risk Optimized Large Cap ETF
$26.17
+0.24(+0.93%)
- O
- 26.19
- H
- 26.27
- L
- 26.12
- V
- 25.56K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.17
Period Return+4.72%
Period High$26.50
Period Low$24.26
Avg Daily Volume131.9K
Total Trading Days90
BROL — Historical OHLCV Price & Volume Table
May 27, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.19 | $26.27 | $26.12 | $26.17 | +$0.24 | +0.93% | 25,562 | $26.18 | $26.12 $26.27 |
| Oct 1, 2026 | $25.90 | $26.00 | $25.80 | $25.93 | $-0.03 | -0.12% | 11,595,701 | $25.93 | $25.80 $26.00 |
| Sep 30, 2026 | $26.00 | $26.00 | $25.96 | $25.96 | $-0.03 | -0.10% | 335 | $26.01 | $25.96 $26.00 |
| Sep 29, 2026 | $26.00 | $26.00 | $25.99 | $25.99 | $-0.06 | -0.25% | 767 | $25.99 | $25.99 $26.00 |
| Sep 28, 2026 | $26.07 | $26.10 | $26.05 | $26.05 | $-0.06 | -0.21% | 1,087 | $26.08 | $26.05 $26.10 |
| Sep 25, 2026 | $26.10 | $26.11 | $26.08 | $26.11 | +$0.08 | +0.29% | 272 | $26.09 | $26.08 $26.11 |
| Sep 24, 2026 | $26.00 | $26.03 | $25.98 | $26.03 | +$0.08 | +0.31% | 560 | $26.01 | $25.98 $26.03 |
| Sep 23, 2026 | $26.10 | $26.10 | $25.95 | $25.95 | $-0.23 | -0.88% | 739 | $26.04 | $25.95 $26.10 |
| Sep 22, 2026 | $26.14 | $26.18 | $26.14 | $26.18 | $-0.02 | -0.07% | 498 | $26.17 | $26.14 $26.18 |
| Sep 21, 2026 | $26.00 | $26.20 | $26.00 | $26.20 | +$0.39 | +1.52% | 1,026 | $26.11 | $26.00 $26.20 |
| Sep 18, 2026 | $25.73 | $25.81 | $25.73 | $25.81 | +$0.02 | +0.09% | 609 | $25.73 | $25.73 $25.81 |
| Sep 17, 2026 | $25.76 | $25.78 | $25.76 | $25.78 | +$0.25 | +0.99% | 275 | $25.77 | $25.76 $25.78 |
| Sep 16, 2026 | $25.64 | $25.72 | $25.50 | $25.53 | +$0.03 | +0.11% | 1,858 | $25.63 | $25.50 $25.72 |
| Sep 15, 2026 | $25.55 | $25.55 | $25.50 | $25.50 | $-0.20 | -0.76% | 734 | $25.53 | $25.50 $25.55 |
| Sep 14, 2026 | $25.70 | $25.70 | $25.70 | $25.70 | $-0.06 | -0.23% | 319 | $25.70 | $25.70 $25.70 |
| Sep 11, 2026 | $25.76 | $25.76 | $25.76 | $25.76 | +$0.19 | +0.74% | 122 | $25.76 | $25.76 $25.76 |
| Sep 10, 2026 | $25.57 | $25.57 | $25.57 | $25.57 | $-0.14 | -0.54% | 193 | $25.58 | $25.57 $25.57 |
| Sep 9, 2026 | $25.75 | $25.75 | $25.69 | $25.71 | $-0.23 | -0.90% | 1,526 | $25.72 | $25.69 $25.75 |
| Sep 8, 2026 | $26.00 | $26.03 | $25.94 | $25.94 | $-0.17 | -0.65% | 1,216 | $25.99 | $25.94 $26.03 |
| Sep 4, 2026 | $26.20 | $26.20 | $26.10 | $26.11 | $-0.18 | -0.68% | 981 | $26.14 | $26.10 $26.20 |
| Sep 3, 2026 | $26.15 | $26.31 | $26.15 | $26.29 | +$0.34 | +1.30% | 949 | $26.24 | $26.15 $26.31 |
| Sep 2, 2026 | $26.04 | $26.04 | $25.95 | $25.95 | +$0.02 | +0.07% | 615 | $25.99 | $25.95 $26.04 |
| Sep 1, 2026 | $26.05 | $26.05 | $25.94 | $25.94 | $-0.29 | -1.10% | 1,695 | $25.99 | $25.94 $26.05 |
| Aug 31, 2026 | $26.23 | $26.23 | $26.23 | $26.23 | $-0.05 | -0.20% | 65 | $26.18 | $26.23 $26.23 |
| Aug 28, 2026 | $26.35 | $26.35 | $26.28 | $26.28 | $-0.06 | -0.25% | 456 | $26.31 | $26.28 $26.35 |
| Aug 27, 2026 | $26.32 | $26.34 | $26.29 | $26.34 | +$0.25 | +0.95% | 620 | $26.31 | $26.29 $26.34 |
| Aug 26, 2026 | $26.05 | $26.14 | $26.05 | $26.10 | $-0.01 | -0.04% | 283 | $26.09 | $26.05 $26.14 |
| Aug 25, 2026 | $26.16 | $26.16 | $26.09 | $26.11 | +$0.05 | +0.20% | 1,730 | $26.13 | $26.09 $26.16 |
| Aug 24, 2026 | $26.06 | $26.06 | $26.06 | $26.06 | $-0.08 | -0.30% | 14 | $26.06 | $26.06 $26.06 |
| Aug 21, 2026 | $26.02 | $26.13 | $26.01 | $26.13 | +$0.18 | +0.69% | 2,205 | $26.05 | $26.01 $26.13 |