MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RONB — Baron First Principles ETF
NYSEBaron First Principles ETF
$24.94
-0.34(-1.34%)
- O
- 25.01
- H
- 25.07
- L
- 24.86
- V
- 124.09K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.94
Period Return-0.6%
Period High$26.73
Period Low$20.78
Avg Daily Volume461.8K
Total Trading Days204
RONB — Historical OHLCV Price & Volume Table
Dec 15, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $25.01 | $25.07 | $24.86 | $24.94 | $-0.34 | -1.34% | 124,095 | $24.96 | $24.86 $25.07 |
| Oct 6, 2026 | $25.32 | $25.52 | $25.22 | $25.28 | +$0.26 | +1.04% | 203,300 | $25.39 | $25.22 $25.52 |
| Oct 5, 2026 | $24.06 | $25.08 | $23.98 | $25.02 | +$0.95 | +3.95% | 192,480 | $24.77 | $23.98 $25.08 |
| Oct 2, 2026 | $23.65 | $24.14 | $23.65 | $24.07 | +$0.68 | +2.91% | 90,686 | $24.01 | $23.65 $24.14 |
| Oct 1, 2026 | $23.39 | $23.68 | $23.36 | $23.39 | $-0.04 | -0.17% | 108,923 | $23.51 | $23.36 $23.68 |
| Sep 30, 2026 | $23.38 | $23.57 | $23.31 | $23.43 | +$0.05 | +0.21% | 79,434 | $23.46 | $23.31 $23.57 |
| Sep 29, 2026 | $23.17 | $23.42 | $23.14 | $23.38 | +$0.22 | +0.95% | 238,660 | $23.28 | $23.14 $23.42 |
| Sep 28, 2026 | $23.28 | $23.42 | $23.14 | $23.16 | $-0.31 | -1.32% | 271,252 | $23.26 | $23.14 $23.42 |
| Sep 25, 2026 | $23.36 | $23.56 | $23.26 | $23.47 | +$0.03 | +0.13% | 78,059 | $23.43 | $23.26 $23.56 |
| Sep 24, 2026 | $23.37 | $23.48 | $23.25 | $23.44 | +$0.01 | +0.04% | 162,227 | $23.38 | $23.25 $23.48 |
| Sep 23, 2026 | $23.82 | $23.85 | $23.42 | $23.43 | $-0.46 | -1.93% | 67,226 | $23.59 | $23.42 $23.85 |
| Sep 22, 2026 | $23.94 | $24.06 | $23.80 | $23.89 | +$0.13 | +0.55% | 104,854 | $23.88 | $23.80 $24.06 |
| Sep 21, 2026 | $23.78 | $24.10 | $23.76 | $23.76 | +$0.17 | +0.72% | 135,552 | $23.83 | $23.76 $24.10 |
| Sep 18, 2026 | $23.87 | $23.87 | $23.44 | $23.59 | $-0.17 | -0.72% | 136,927 | $23.61 | $23.44 $23.87 |
| Sep 17, 2026 | $23.78 | $23.90 | $23.66 | $23.76 | +$0.29 | +1.24% | 99,322 | $23.79 | $23.66 $23.90 |
| Sep 16, 2026 | $23.24 | $23.78 | $23.19 | $23.47 | +$0.37 | +1.60% | 128,657 | $23.56 | $23.19 $23.78 |
| Sep 15, 2026 | $23.50 | $23.50 | $23.10 | $23.10 | $-0.49 | -2.08% | 60,631 | $23.20 | $23.10 $23.50 |
| Sep 14, 2026 | $23.42 | $23.90 | $23.40 | $23.59 | $-0.01 | -0.04% | 80,039 | $23.66 | $23.40 $23.90 |
| Sep 11, 2026 | $23.62 | $23.68 | $23.28 | $23.60 | +$0.28 | +1.20% | 227,544 | $23.53 | $23.28 $23.68 |
| Sep 10, 2026 | $23.20 | $23.83 | $23.20 | $23.32 | $-0.09 | -0.38% | 197,648 | $23.53 | $23.20 $23.83 |
| Sep 9, 2026 | $23.81 | $23.86 | $23.34 | $23.41 | $-0.60 | -2.50% | 86,009 | $23.52 | $23.34 $23.86 |
| Sep 8, 2026 | $24.00 | $24.20 | $23.67 | $24.01 | $-0.01 | -0.04% | 125,530 | $23.94 | $23.67 $24.20 |
| Sep 4, 2026 | $24.22 | $24.32 | $24.01 | $24.02 | $-0.53 | -2.16% | 93,744 | $24.11 | $24.01 $24.32 |
| Sep 3, 2026 | $23.87 | $24.72 | $23.87 | $24.55 | +$0.85 | +3.59% | 219,062 | $24.51 | $23.87 $24.72 |
| Sep 2, 2026 | $23.74 | $23.76 | $23.58 | $23.70 | $-0.05 | -0.21% | 83,686 | $23.67 | $23.58 $23.76 |
| Sep 1, 2026 | $23.98 | $24.10 | $23.72 | $23.75 | $-0.45 | -1.86% | 113,729 | $23.84 | $23.72 $24.10 |
| Aug 31, 2026 | $24.00 | $24.23 | $23.92 | $24.20 | +$0.10 | +0.41% | 128,030 | $24.13 | $23.92 $24.23 |
| Aug 28, 2026 | $24.05 | $24.29 | $23.90 | $24.10 | +$0.10 | +0.42% | 102,254 | $24.12 | $23.90 $24.29 |
| Aug 27, 2026 | $23.90 | $24.13 | $23.90 | $24.00 | +$0.05 | +0.21% | 135,212 | $23.96 | $23.90 $24.13 |
| Aug 26, 2026 | $23.74 | $24.00 | $23.63 | $23.95 | +$0.05 | +0.21% | 97,157 | $23.80 | $23.63 $24.00 |