Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

BAFE
Brown Advisory Flexible Equity ETF
stock NASDAQ ETF

At Close
Aug 1, 2025 3:59:30 PM EDT
25.84USD-2.121%(-0.56)49,654
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2025-08-01		26.010026.010025.730025.8362-2.083%49,6550.000%
2025-07-31		26.850026.850026.380026.3859-0.702%26,215-2.083%
2025-07-30		26.750026.960026.490026.5724-0.198%57,005-2.771%
2025-07-29		26.840026.840026.625126.6251-0.708%12,464-2.963%
2025-07-28		26.920027.020026.790026.8150-0.127%26,476-3.650%
2025-07-25		26.810026.890026.720026.8492+0.632%56,605-3.773%
2025-07-24		26.704426.800026.660026.6806+0.363%24,319-3.165%
2025-07-23		26.430026.600026.360026.5842+0.438%29,794-2.814%
2025-07-22		26.390026.800026.380026.4683+0.298%7,928-2.388%
2025-07-21		26.780026.780026.370026.3896+0.093%26,694-2.097%
2025-07-18		26.515026.515026.340026.3650-0.289%28,352-2.006%
2025-07-17		26.340026.450526.240026.4415+0.639%32,562-2.289%
2025-07-16		26.250026.290026.090026.2736+0.319%72,693-1.665%
2025-07-15		26.540026.540026.190026.1900-0.859%14,018-1.351%
2025-07-14		26.337526.480026.337526.4170+0.254%146,981-2.199%
2025-07-11		26.350026.420026.300026.3500-0.585%20,782-1.950%
2025-07-10		26.410026.550026.390026.5050-0.057%12,538-2.523%
2025-07-09		26.410026.740026.410026.5200+0.493%161,057-2.578%
2025-07-08		26.390027.175026.370026.3900-0.151%64,860-2.099%
2025-07-07		26.500026.590026.300026.4300-0.816%40,034-2.247%
2025-07-03		26.580026.690026.550026.6475+0.907%15,739-3.045%
2025-07-02		26.370026.655026.330026.4079-0.121%40,450-2.165%
2025-07-01		26.300026.490026.300026.4400+0.189%596,839-2.284%
2025-06-30		26.380026.440026.320026.3900+0.419%145,516-2.099%
2025-06-27		26.140026.440026.137626.2800+0.651%288,987-1.689%
2025-06-26		25.930026.200025.930026.1100+1.162%431,159-1.049%
2025-06-25		26.000026.000025.800025.8100-0.278%22,674+0.102%
2025-06-24		25.740026.010025.610025.8819+1.607%68,213-0.177%
2025-06-23		25.320025.480025.182025.4726+0.842%98,017+1.427%
2025-06-20		25.479025.480025.190025.2600-0.250%66,837+2.281%
2025-06-18		25.530025.610025.320025.3234-0.552%68,311+2.025%
2025-06-17		25.620025.620025.400025.4640-0.841%57,766+1.462%
2025-06-16		25.628525.910025.570025.6800+1.063%37,096+0.608%
2025-06-13		25.550025.630025.340025.4100-1.630%31,151+1.677%
2025-06-12		25.780025.870025.680025.8310+0.121%278,777+0.020%
2025-06-11		25.910025.980025.700025.7997-0.195%97,087+0.141%
2025-06-10		25.830025.900025.720025.8500+0.545%117,372-0.053%
2025-06-09		25.720025.950025.690025.7100+0.117%22,053+0.491%
2025-06-06		25.680025.750025.610025.6800+0.983%70,154+0.608%
2025-06-05		25.470025.580025.420025.4300+0.105%58,227+1.597%
2025-06-04		25.450025.490025.400025.4033+0.408%71,991+1.704%
2025-06-03		25.171025.300025.171025.3000+0.516%28,779+2.119%
2025-06-02		25.100025.180024.980025.1700+0.083%414,253+2.647%
2025-05-30		25.080025.200024.900025.1491+0.076%45,938+2.732%
2025-05-29		25.250025.250024.980025.1300+0.157%76,895+2.810%
2025-05-28		25.260025.260025.090725.0907-0.394%36,470+2.971%
2025-05-27		24.900025.190024.900025.1900+2.274%157,839+2.565%
2025-05-23		24.665024.780024.590024.6300-0.887%10,000+4.897%
2025-05-22		24.900024.990024.830024.8504+0.122%69,656+3.967%
2025-05-21		25.180025.270024.810024.8200-1.975%17,936+4.094%
2025-05-20		25.390025.560025.220025.3200-0.079%197,522+2.039%
2025-05-19		25.090025.380025.090025.3400+0.277%32,814+1.958%
2025-05-16		25.170025.270025.060025.2700+1.040%69,109+2.241%
2025-05-15		25.090025.090024.940025.0100-0.569%24,696+3.303%
2025-05-14		25.200025.310025.120025.1530+0.012%41,421+2.716%
2025-05-13		25.190025.290025.150025.1500+0.112%65,929+2.728%
2025-05-12		25.100025.121924.900025.1219+3.378%91,538+2.843%
2025-05-09		24.400024.790024.260024.3011-0.344%96,937+6.317%
2025-05-08		24.610024.665024.250024.3850+0.825%146,928+5.951%
2025-05-07		24.240024.250024.020024.1855+0.257%89,385+6.825%
2025-05-06		24.170024.340024.115024.1234-0.835%564,350+7.100%
2025-05-05		24.310024.520024.310024.3265-0.453%336,673+6.206%
2025-05-02		24.420024.510024.370024.4372+1.901%37,919+5.725%
2025-05-01		24.020024.200023.940023.9814+1.007%537,577+7.734%
2025-04-30		23.680923.750023.170023.7424+0.436%508,917+8.819%
2025-04-29		23.500023.690023.470023.6394+0.494%167,340+9.293%
2025-04-28		23.580023.600023.360023.5231+0.082%4,107+9.833%
2025-04-25		23.530023.530023.400023.5038+0.084%88,581+9.924%
2025-04-24		23.000023.510023.000023.4840+1.795%24,065+10.016%
2025-04-23		23.360023.490022.990023.0700+1.720%48,327+11.990%
2025-04-22		22.280022.795022.280022.6800+2.578%201,489+13.916%
2025-04-21		22.280022.280021.925022.1100-2.298%99,987+16.853%
2025-04-17		22.800022.800022.620022.6300-1.110%38,961+14.168%
2025-04-16		23.060023.240022.720022.8839-1.971%215,645+12.901%
2025-04-15		23.740023.740023.240123.3439-0.006%41,709+10.676%
2025-04-14		23.710023.710023.170023.3454+0.625%268,313+10.669%
2025-04-11		22.880023.305022.650023.2003+1.444%44,053+11.361%
2025-04-10		23.250023.250022.400022.8700-3.228%200,967+12.970%
2025-04-09		21.590023.700021.490023.6329+9.479%93,492+9.323%
2025-04-08		22.810022.820021.370021.5867-1.453%156,505+19.686%
2025-04-07		21.270022.630021.100021.9050-0.148%430,373+17.947%
2025-04-04		22.620022.650021.930021.9375-5.523%84,309+17.772%
2025-04-03		23.480023.579023.220023.2200-4.903%142,235+11.267%
2025-04-02		24.230024.510024.230024.4171+0.834%78,004+5.812%
2025-04-01		24.270024.270024.020024.2152+0.520%483,633+6.694%
2025-03-31		23.690024.130023.650024.0900+0.711%168,746+7.249%
2025-03-28		24.450024.450023.906023.9200-2.526%112,338+8.011%
2025-03-27		24.520024.660024.490024.5400-0.081%84,807+5.282%
2025-03-26		24.760024.860024.519824.5600-1.057%83,589+5.196%
2025-03-25		24.815024.900024.770024.8224+0.323%88,872+4.084%
2025-03-24		24.660024.750024.660024.7425+1.886%38,643+4.420%
2025-03-21		24.280024.284624.110024.2846+0.025%56,911+6.389%
2025-03-20		24.170024.450024.150024.2785+0.020%51,001+6.416%
2025-03-19		24.140024.360024.080024.2737+1.014%64,079+6.437%
2025-03-18		24.140024.170023.939824.0300-1.070%74,847+7.516%
2025-03-17		24.070024.340024.070024.2900+0.998%55,321+6.366%
2025-03-14		23.717524.050023.655024.0500+2.428%59,309+7.427%
2025-03-13		23.790023.860023.470023.4800-1.798%46,128+10.035%
2025-03-12		24.000024.010023.740023.9100+0.462%8,430+8.056%
2025-03-11		23.790024.030023.580023.8000-0.377%60,867+8.555%
2025-03-10		24.220024.220023.760023.8900-2.807%57,505+8.147%
2025-03-07		24.520024.670024.160024.5800+0.081%81,380+5.111%
2025-03-06		24.720024.880024.490024.5600-1.737%41,657+5.196%
2025-03-05		24.780025.030024.650024.9941+1.373%47,228+3.369%
2025-03-04		24.870025.010024.440024.6556-1.448%21,519+4.788%
2025-03-03		25.420025.512224.953925.0179-1.612%495,135+3.271%
2025-02-28		25.130025.440024.966425.4278+1.477%88,905+1.606%
2025-02-27		25.530025.530025.020025.0577-1.144%102,681+3.107%
2025-02-26		25.440025.570025.347825.3478+0.259%9,763+1.927%
2025-02-25		25.150025.380025.030025.2823-0.346%109,668+2.191%
2025-02-24		25.570025.570025.300025.3700-0.236%33,612+1.838%
2025-02-21		25.820025.820025.430025.4300-1.853%62,691+1.597%
2025-02-20		26.097526.110025.850025.9100-0.785%43,638-0.285%
2025-02-19		26.080026.120025.965026.1150+0.057%25,636-1.068%
2025-02-18		26.220026.220026.020026.1000-0.207%14,980-1.011%
2025-02-14		26.092426.189026.092426.1542+0.190%14,844-1.216%
2025-02-13		25.970026.104725.910026.1047+0.674%84,420-1.029%
2025-02-12		25.890025.980025.800025.9300-0.344%21,355-0.362%
2025-02-11		26.020026.140025.940026.0195-0.127%56,922-0.704%
2025-02-10		26.150026.150025.990026.0525+0.488%18,312-0.830%
2025-02-07		26.268626.268625.920025.9259-1.202%3,198-0.346%
2025-02-06		26.300026.300026.127826.2412+0.317%30,048-1.543%
2025-02-05		26.020026.158326.000226.1583+0.013%30,459-1.231%
2025-02-04		26.150026.300026.095026.15500.000%150,723-1.219%
2025-02-03		25.950026.230025.860026.1550-0.624%465,084-1.219%
2025-01-31		26.620026.630026.310026.3192-0.476%50,472-1.835%
2025-01-30		26.420026.515026.340026.4450+0.854%51,130-2.302%
2025-01-29		26.260026.290026.221226.2212-0.356%57,027-1.468%
2025-01-28		26.043926.330026.043926.3150+1.105%21,763-1.819%
2025-01-27		25.830026.027425.830026.0274-0.472%49,492-0.735%
2025-01-24		26.190026.205426.125026.1509+0.009%14,070-1.203%
2025-01-23		26.090026.148526.040026.1485+0.609%28,132-1.194%
2025-01-22		26.070026.080025.980025.9903+0.211%17,872-0.593%
2025-01-21		25.839925.950025.830025.9355+1.064%35,028-0.383%
2025-01-17		25.660025.740025.650025.6624+0.695%32,884+0.677%
2025-01-16		25.550025.580025.485425.4854+0.028%129,785+1.376%
2025-01-15		25.480025.530025.410025.4783+1.826%78,512+1.405%
2025-01-14		25.062525.100024.888725.0215+0.405%44,107+3.256%
2025-01-13		24.740024.920624.740024.9206+0.009%78,363+3.674%
2025-01-10		25.040025.070024.840024.9184-1.303%87,908+3.683%
2025-01-08		25.200025.270025.130025.2475+0.169%49,893+2.332%
2025-01-07		25.440025.470025.205025.2050-0.733%52,896+2.504%
2025-01-06		25.470025.590025.391025.3910+0.679%12,839+1.753%
2025-01-03		25.010025.270025.010025.2198+1.084%459,440+2.444%
2025-01-02		25.250025.259024.870024.9494-0.021%302,627+3.554%
2024-12-31		25.160025.160024.950024.9547-0.525%49,709+3.532%
2024-12-30		25.000025.170024.899025.0863-0.914%207,679+2.989%
2024-12-27		25.430025.460025.189025.3176-1.045%83,647+2.048%
2024-12-26		25.520025.610025.510025.5850+0.126%31,517+0.982%
2024-12-24		25.350025.552825.350025.5528+0.900%27,301+1.109%
2024-12-23		25.203625.325025.070025.3250+0.654%34,671+2.019%
2024-12-20		24.820025.330024.820025.1605+1.093%81,029+2.686%
2024-12-19		25.200025.200024.888424.8884-0.079%81,767+3.808%
2024-12-18		25.650025.750024.900024.9081-2.859%80,376+3.726%
2024-12-17		25.680025.680025.609025.6413-0.448%131,324+0.760%
2024-12-16		25.840025.840025.756725.7567+0.179%19,838+0.309%
2024-12-13		25.850025.850025.710825.7108-0.304%37,315+0.488%
2024-12-12		25.860025.860025.789225.7892-0.713%6,207+0.182%
2024-12-11		25.960025.990025.950025.9744+0.906%27,597-0.532%
2024-12-10		25.820025.840025.730025.7412-0.156%25,790+0.369%
2024-12-09		25.920025.920025.780025.7814-0.458%24,978+0.213%
2024-12-06		25.910025.950025.855025.9000+0.261%220,712-0.246%
2024-12-05		26.010026.010025.832625.8326-0.758%12,212+0.014%
2024-12-04		25.982626.030025.980026.0300+0.464%42,277-0.745%
2024-12-03		25.860025.920025.849925.9097-0.006%78,301-0.284%
2024-12-02		25.910025.940025.860025.9113+0.236%29,952-0.290%
2024-11-29		25.779325.889925.779325.8503+0.409%181,917-0.055%
2024-11-27		25.790025.810025.720025.7450-0.251%373,038+0.354%
2024-11-26		25.700025.810025.670025.8098+0.389%492,597+0.102%
2024-11-25		25.670025.740025.590025.7097+0.878%296,335+0.492%
2024-11-22		25.450025.486025.396825.4860+0.279%539,894+1.374%
2024-11-21		25.160025.430025.160025.4150+1.028%45,479+1.657%
2024-11-20		25.620025.620025.000025.1565+0.161%115,565+2.702%
2024-11-19		24.960025.133924.920025.1161+0.068%288,302+2.867%
2024-11-18		25.099025.099025.099025.09900.000%0+2.937%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC