Dark

BAFE
Brown Advisory Flexible Equity ETF
stock NASDAQ ETF

At Close

Oct 2, 2026 1:31:26 PM EDT

29.76USD0.000%(+29.76)32,011

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	29.8000	29.8400	29.7300	29.7869	+0.796%	32,011	0.000%
2026-10-01	29.6700	29.6700	29.4100	29.5516	+0.011%	18,745	+0.796%
2026-09-30	29.6600	29.7900	29.5300	29.5484	-0.397%	57,729	+0.807%
2026-09-29	29.6800	29.6800	29.5100	29.6661	-0.109%	33,824	+0.407%
2026-09-28	29.7000	29.8100	29.6200	29.6985	-0.591%	18,574	+0.298%
2026-09-25	29.7700	29.9300	29.7700	29.8750	+0.469%	204,522	-0.295%
2026-09-24	29.6000	29.7500	29.5400	29.7354	+0.327%	66,582	+0.173%
2026-09-23	29.7300	29.7800	29.6200	29.6386	-0.750%	42,497	+0.500%
2026-09-22	29.9600	29.9900	29.8300	29.8625	-0.274%	42,076	-0.253%
2026-09-21	29.6650	29.9800	29.6500	29.9444	+1.627%	30,818	-0.526%
2026-09-18	29.4100	29.4900	29.4100	29.4649	-0.045%	29,341	+1.093%
2026-09-17	29.5800	29.5800	29.3850	29.4781	+0.686%	8,429	+1.048%
2026-09-16	29.4200	29.5124	29.2772	29.2772	-0.361%	26,474	+1.741%
2026-09-15	29.5200	29.5200	29.3450	29.3834	-0.732%	52,531	+1.373%
2026-09-14	29.5050	29.6500	29.5050	29.6000	+0.547%	21,108	+0.631%
2026-09-11	29.5400	29.5400	29.4250	29.4391	+0.671%	73,365	+1.181%
2026-09-10	29.2400	29.3300	29.1950	29.2429	-0.685%	87,002	+1.860%
2026-09-09	29.5600	29.5600	29.4300	29.4445	-0.665%	27,691	+1.163%
2026-09-08	29.8600	29.8600	29.6415	29.6415	-1.023%	138,870	+0.491%
2026-09-04	29.9400	30.0100	29.9200	29.9480	-0.274%	46,004	-0.538%
2026-09-03	30.0200	30.0800	29.8100	30.0302	+0.980%	116,027	-0.810%
2026-09-02	29.5900	29.8500	29.5900	29.7388	+0.417%	29,000	+0.162%
2026-09-01	29.7500	29.8200	29.6098	29.6153	-1.097%	23,882	+0.579%
2026-08-31	30.0100	30.0100	29.9000	29.9438	-0.637%	55,428	-0.524%
2026-08-28	30.1400	30.3200	30.1100	30.1358	-0.045%	54,509	-1.158%
2026-08-27	30.0900	30.2300	30.0900	30.1494	-0.006%	69,410	-1.202%
2026-08-26	30.1500	30.1900	30.0950	30.1511	-0.095%	41,870	-1.208%
2026-08-25	30.2050	30.2050	30.0900	30.1797	+0.042%	25,308	-1.302%
2026-08-24	30.1600	30.2100	30.1200	30.1671	+0.150%	8,271	-1.260%
2026-08-21	30.1100	30.1600	30.0450	30.1218	+0.585%	83,370	-1.112%
2026-08-20	30.1100	30.1100	29.9300	29.9466	-0.713%	49,231	-0.533%
2026-08-19	30.1200	30.3700	30.1200	30.1618	+0.667%	26,924	-1.243%
2026-08-18	30.0400	30.0700	29.9400	29.9621	-0.491%	334,002	-0.585%
2026-08-17	30.3500	30.3599	30.0900	30.1100	-0.980%	28,902	-1.073%
2026-08-14	30.5000	30.5200	30.4050	30.4081	-0.207%	60,444	-2.043%
2026-08-13	30.3500	30.5000	30.3050	30.4713	+0.792%	36,542	-2.246%
2026-08-12	30.3500	30.3500	30.1900	30.2320	-0.321%	25,763	-1.472%
2026-08-11	30.4700	30.5200	30.3295	30.3295	-0.354%	29,821	-1.789%
2026-08-10	30.5500	30.5600	30.4200	30.4373	+0.203%	24,127	-2.137%
2026-08-07	30.4200	30.4200	30.3500	30.3756	+0.391%	4,676	-1.938%
2026-08-06	30.3100	30.3400	30.2250	30.2572	-0.209%	28,570	-1.554%
2026-08-05	30.5600	30.5800	30.2400	30.3206	-0.122%	22,760	-1.760%
2026-08-04	30.0700	30.4100	30.0700	30.3575	+1.085%	23,268	-1.880%
2026-08-03	29.8400	30.0700	29.8400	30.0316	+1.709%	19,447	-0.815%
2026-07-31	29.2700	29.5600	29.2700	29.5271	+1.354%	40,577	+0.880%
2026-07-30	28.9145	29.1327	28.8300	29.1327	+1.255%	31,409	+2.246%
2026-07-29	28.8600	29.1900	28.7600	28.7716	-1.176%	27,731	+3.529%
2026-07-28	28.9701	29.1700	28.9701	29.1141	+0.801%	13,593	+2.311%
2026-07-27	28.9400	28.9400	28.7800	28.8827	+0.773%	86,133	+3.131%
2026-07-24	28.6600	28.7400	28.6300	28.6611	+0.217%	29,944	+3.928%
2026-07-23	28.6400	28.6400	28.5250	28.5990	-1.026%	18,338	+4.154%
2026-07-22	28.9400	29.0100	28.8700	28.8955	-0.560%	54,224	+3.085%
2026-07-21	28.9600	29.1000	28.9600	29.0583	+0.029%	2,896	+2.507%
2026-07-20	29.1800	29.2100	29.0500	29.0500	-0.133%	9,940	+2.537%
2026-07-17	29.1800	29.1800	29.0300	29.0888	-1.327%	26,925	+2.400%
2026-07-16	29.5200	29.6100	29.3450	29.4800	+0.034%	66,288	+1.041%
2026-07-15	29.3200	29.5300	29.3200	29.4700	+0.245%	27,932	+1.075%
2026-07-14	29.3700	29.4800	29.3300	29.3980	+0.057%	29,210	+1.323%
2026-07-13	29.5200	29.5200	29.3600	29.3812	-0.173%	41,185	+1.381%
2026-07-10	29.4200	29.4400	29.2700	29.4321	+0.614%	222,043	+1.205%
2026-07-09	29.1183	29.2525	29.0700	29.2525	+0.801%	21,126	+1.827%
2026-07-08	29.0900	29.1300	28.9000	29.0200	-0.922%	43,122	+2.643%
2026-07-07	29.4700	29.4700	29.2800	29.2900	-0.576%	5,355	+1.696%
2026-07-06	29.3837	29.4900	29.3000	29.4597	+0.487%	19,157	+1.111%
2026-07-02	29.4700	29.4800	29.1300	29.3169	+0.077%	17,460	+1.603%
2026-07-01	29.2700	29.4200	29.2700	29.2942	+0.461%	26,441	+1.682%
2026-06-30	28.8700	29.1597	28.8700	29.1597	+0.902%	72,361	+2.151%
2026-06-29	28.6800	28.9150	28.6800	28.8990	+1.196%	100,854	+3.072%
2026-06-26	28.3100	28.6300	28.3100	28.5574	+0.485%	106,542	+4.305%
2026-06-25	28.7200	28.7600	28.4100	28.4197	-0.371%	38,012	+4.811%
2026-06-24	28.5900	28.7700	28.5100	28.5254	+0.300%	100,059	+4.422%
2026-06-23	28.5500	28.6000	28.4100	28.4400	-1.156%	29,400	+4.736%
2026-06-22	29.0100	29.0500	28.7450	28.7726	-0.928%	69,479	+3.525%
2026-06-18	28.8800	29.0650	28.8800	29.0422	+1.533%	29,366	+2.564%
2026-06-17	29.0900	29.1000	28.5900	28.6038	-1.570%	74,353	+4.136%
2026-06-16	29.0800	29.2300	29.0600	29.0600	-0.363%	217,068	+2.501%
2026-06-15	29.1200	29.2900	29.1200	29.1659	+1.536%	114,624	+2.129%
2026-06-12	28.6600	28.8000	28.4900	28.7247	+0.419%	341,666	+3.698%
2026-06-11	28.4400	28.6700	28.1400	28.6049	+0.899%	225,531	+4.132%
2026-06-10	28.6400	28.7900	28.3200	28.3500	-1.687%	56,406	+5.068%
2026-06-09	28.8800	29.1200	28.3500	28.8364	+0.405%	166,535	+3.296%
2026-06-08	28.7200	28.9100	28.7050	28.7200	+0.199%	82,704	+3.715%
2026-06-05	29.0139	29.0500	28.6200	28.6631	-1.939%	17,201	+3.921%
2026-06-04	28.7800	29.2800	28.7800	29.2300	+1.765%	47,298	+1.905%
2026-06-03	28.7800	28.8000	28.6700	28.7229	-0.346%	14,776	+3.704%
2026-06-02	28.7900	28.9400	28.7400	28.8227	-0.101%	40,256	+3.345%
2026-06-01	28.7001	28.9500	28.7001	28.8519	+0.445%	44,032	+3.241%
2026-05-29	28.7200	28.7850	28.7100	28.7240	+0.014%	64,606	+3.700%
2026-05-28	28.4700	28.7200	28.4700	28.7200	+0.279%	81,197	+3.715%
2026-05-27	28.6500	28.7450	28.5900	28.6400	+0.215%	106,470	+4.005%
2026-05-26	28.5700	28.5900	28.4800	28.5785	+0.709%	40,015	+4.228%
2026-05-22	28.4400	28.4700	28.3600	28.3774	+0.229%	199,903	+4.967%
2026-05-21	28.1500	28.4000	28.1400	28.3127	-0.108%	40,611	+5.207%
2026-05-20	28.0600	28.3433	28.0400	28.3433	+0.877%	92,699	+5.093%
2026-05-19	28.3100	28.3100	28.0969	28.0969	-0.851%	91,633	+6.015%
2026-05-18	28.3300	28.4600	28.2400	28.3381	+0.174%	94,887	+5.113%
2026-05-15	28.2999	28.4200	28.2889	28.2889	-0.700%	102,485	+5.295%
2026-05-14	28.3670	28.5300	28.3670	28.4882	+0.717%	42,885	+4.559%
2026-05-13	28.1200	28.3400	28.1200	28.2853	+0.284%	50,295	+5.309%
2026-05-12	28.0500	28.2051	28.0100	28.2051	+0.133%	22,569	+5.608%
2026-05-11	28.2500	28.2500	28.1600	28.1676	-0.833%	24,989	+5.749%
2026-05-08	28.4800	28.4800	28.3500	28.4043	-0.140%	37,328	+4.868%
2026-05-07	28.5800	28.6200	28.3900	28.4442	-0.478%	35,834	+4.720%
2026-05-06	28.4000	28.5900	28.4000	28.5809	+1.477%	28,867	+4.220%
2026-05-05	28.2400	28.2400	28.1400	28.1650	-0.008%	34,411	+5.759%
2026-05-04	28.3600	28.3600	28.1200	28.1672	-0.505%	34,511	+5.750%
2026-05-01	28.3650	28.4300	28.3103	28.3103	+0.042%	32,098	+5.216%
2026-04-30	28.0050	28.3100	27.9000	28.2984	+0.775%	45,324	+5.260%
2026-04-29	28.0700	28.1599	27.9800	28.0808	+0.268%	39,940	+6.076%
2026-04-28	28.0100	28.0400	27.9500	28.0057	-0.564%	56,381	+6.360%
2026-04-27	28.1500	28.1900	28.1200	28.1646	+0.135%	69,468	+5.760%
2026-04-24	27.9200	28.1300	27.9200	28.1265	+1.144%	76,585	+5.903%
2026-04-23	27.8750	27.9300	27.5800	27.8084	-0.144%	39,964	+7.115%
2026-04-22	27.7700	27.8800	27.7600	27.8484	+0.654%	49,785	+6.961%
2026-04-21	27.9500	28.0200	27.6500	27.6675	-0.190%	43,857	+7.660%
2026-04-20	27.6400	27.7400	27.6300	27.7202	-0.105%	26,846	+7.456%
2026-04-17	27.6400	27.8500	27.6400	27.7494	+1.517%	11,426	+7.343%
2026-04-16	27.3400	27.4200	27.2700	27.3346	-0.241%	80,868	+8.971%
2026-04-15	27.3250	27.4300	27.2600	27.4007	+0.541%	16,348	+8.709%
2026-04-14	27.1200	27.3000	27.1050	27.2533	+1.365%	50,872	+9.296%
2026-04-13	26.5100	26.8862	26.5100	26.8862	+1.432%	16,909	+10.789%
2026-04-10	26.6200	26.6700	26.5000	26.5067	-0.219%	32,312	+12.375%
2026-04-09	26.3300	26.6000	26.3200	26.5650	+0.537%	83,708	+12.128%
2026-04-08	26.5500	26.5700	26.3700	26.4231	+2.982%	65,592	+12.731%
2026-04-07	25.5900	25.6700	25.4200	25.6581	+0.071%	158,188	+16.092%
2026-04-06	25.5200	25.6400	25.5100	25.6400	+0.846%	40,016	+16.174%
2026-04-02	25.0300	25.5300	25.0300	25.4250	-0.098%	125,424	+17.156%
2026-04-01	25.4181	25.6300	25.4000	25.4500	+0.581%	31,146	+17.041%
2026-03-31	24.9200	25.3200	24.7800	25.3031	+3.048%	326,618	+17.720%
2026-03-30	24.7000	24.7200	24.4700	24.5547	+0.032%	67,509	+21.308%
2026-03-27	24.8000	24.8200	24.4900	24.5468	-1.981%	242,114	+21.347%
2026-03-26	25.3700	25.4700	25.0400	25.0428	-1.946%	127,897	+18.944%
2026-03-25	25.7200	25.7200	25.4400	25.5397	+0.376%	857,468	+16.630%
2026-03-24	25.3100	25.5400	25.2700	25.4440	-0.392%	93,373	+17.068%
2026-03-23	25.6600	25.8300	25.5400	25.5442	+1.081%	35,795	+16.609%
2026-03-20	25.4000	25.4200	25.2200	25.2711	-0.981%	58,791	+17.869%
2026-03-19	25.3800	25.5400	25.3213	25.5214	-0.071%	108,458	+16.713%
2026-03-18	25.8900	25.8920	25.5300	25.5395	-1.433%	14,886	+16.631%
2026-03-17	26.0100	26.0100	25.9000	25.9108	+0.821%	27,686	+14.959%
2026-03-16	25.6700	25.7300	25.6100	25.6998	+1.189%	51,351	+15.903%
2026-03-13	25.5400	25.5400	25.3600	25.3977	-0.271%	44,531	+17.282%
2026-03-12	25.8600	25.8600	25.4667	25.4667	-2.192%	101,936	+16.964%
2026-03-11	26.1700	26.1900	25.9600	26.0375	-0.291%	26,730	+14.400%
2026-03-10	26.1900	26.3500	26.1100	26.1134	-0.395%	77,597	+14.067%
2026-03-09	25.7900	26.2200	25.5500	26.2170	+0.546%	63,771	+13.617%
2026-03-06	26.1350	26.2000	25.9900	26.0746	-1.678%	143,174	+14.237%
2026-03-05	26.6800	26.6800	26.3600	26.5197	-0.398%	21,314	+12.320%
2026-03-04	26.5200	26.6600	26.4100	26.6257	+0.955%	52,219	+11.873%
2026-03-03	26.1700	26.4900	26.0000	26.3739	-1.082%	168,501	+12.941%
2026-03-02	26.5500	26.7500	26.5500	26.6623	-0.172%	120,573	+11.719%
2026-02-27	26.5900	26.7100	26.5600	26.7083	-0.229%	99,048	+11.527%
2026-02-26	26.8388	26.8388	26.5900	26.7696	-0.095%	79,402	+11.271%
2026-02-25	26.7600	26.8000	26.6400	26.7950	+0.741%	50,378	+11.166%
2026-02-24	26.3800	26.6600	26.3800	26.5979	+0.788%	63,379	+11.990%
2026-02-23	26.8600	26.8600	26.3400	26.3900	-1.970%	54,927	+12.872%
2026-02-20	26.5800	26.9500	26.5800	26.9202	+1.041%	155,193	+10.649%
2026-02-19	26.5800	26.6600	26.5000	26.6428	-0.417%	52,267	+11.801%
2026-02-18	26.7900	26.8261	26.6900	26.7545	+0.759%	60,641	+11.334%
2026-02-17	26.4500	26.6300	26.3150	26.5530	-0.000%	25,160	+12.179%
2026-02-13	26.5300	26.7200	26.5300	26.5531	-0.209%	40,717	+12.179%
2026-02-12	26.6800	26.7800	26.6086	26.6086	-1.373%	54,231	+11.945%
2026-02-11	27.1750	27.1750	26.9700	26.9789	-0.118%	27,798	+10.408%
2026-02-10	27.1700	27.1700	27.0100	27.0107	-0.207%	11,675	+10.278%
2026-02-09	26.9900	27.1300	26.9800	27.0666	+0.170%	46,492	+10.050%
2026-02-06	26.9000	27.0300	26.7200	27.0206	+1.279%	23,461	+10.238%
2026-02-05	26.7300	26.7800	26.5900	26.6794	-0.921%	18,090	+11.648%
2026-02-04	26.9200	27.0100	26.8000	26.9273	-0.058%	53,222	+10.620%
2026-02-03	27.1800	27.1800	26.8300	26.9428	-1.717%	13,532	+10.556%
2026-02-02	27.2200	27.4500	27.2200	27.4136	+0.844%	74,826	+8.657%
2026-01-30	27.3600	27.4200	27.1200	27.1841	-1.184%	155,942	+9.575%
2026-01-29	27.5900	27.5900	27.1100	27.5099	-0.146%	13,728	+8.277%
2026-01-28	27.6100	27.6894	27.5300	27.5500	+0.021%	148,224	+8.119%
2026-01-27	27.5800	27.5900	27.5300	27.5441	-0.563%	31,793	+8.143%
2026-01-26	27.6800	27.7400	27.6500	27.7000	+0.388%	14,301	+7.534%
2026-01-23	27.6100	27.6400	27.5500	27.5930	-0.007%	106,356	+7.951%
2026-01-22	27.5520	27.6700	27.5520	27.5949	+0.623%	244,961	+7.943%
2026-01-21	27.3100	27.4800	27.2400	27.4241	+1.071%	62,892	+8.616%
2026-01-20	27.3800	27.4200	27.1200	27.1334	-2.088%	42,361	+9.779%
2026-01-16	27.7700	27.8100	27.6700	27.7119	-0.105%	157,572	+7.488%
2026-01-15	27.7800	27.8800	27.7409	27.7409	+0.532%	80,577	+7.375%
2026-01-14	27.6300	27.6400	27.4700	27.5940	-0.812%	45,700	+7.947%
2026-01-13	28.0400	28.0800	27.7800	27.8200	-0.891%	76,400	+7.070%
2026-01-12	27.9800	28.1001	27.9800	28.0700	-0.204%	50,967	+6.116%
2026-01-09	28.0200	28.1500	27.9900	28.1273	+0.572%	162,117	+5.900%
2026-01-08	27.8300	27.9950	27.8000	27.9673	+0.544%	24,566	+6.506%
2026-01-07	28.0200	28.0200	27.8159	27.8159	-0.622%	101,456	+7.086%
2026-01-06	27.7600	28.0000	27.7600	27.9901	+1.013%	25,673	+6.419%
2026-01-05	27.4200	27.8500	27.4200	27.7095	+1.207%	57,315	+7.497%
2026-01-02	27.3700	27.4200	27.2500	27.3791	+0.216%	22,176	+8.794%
2025-12-31	27.5700	27.5700	27.3170	27.3200	-0.695%	379,251	+9.030%
2025-12-30	27.5500	27.5800	27.5000	27.5113	-0.306%	138,337	+8.272%
2025-12-29	27.6600	27.6760	27.5300	27.5957	-0.285%	107,340	+7.940%
2025-12-26	27.6400	27.6800	27.6212	27.6745	+0.101%	25,594	+7.633%
2025-12-24	27.6000	27.6700	27.5650	27.6465	+0.285%	81,372	+7.742%
2025-12-23	27.5300	27.5800	27.4767	27.5679	+0.302%	226,355	+8.049%
2025-12-22	27.4700	27.5200	27.4000	27.4850	+0.670%	171,747	+8.375%
2025-12-19	27.3100	27.3700	27.2500	27.3022	+0.351%	121,705	+9.101%
2025-12-18	27.2500	27.3600	27.1600	27.2066	+1.002%	358,922	+9.484%
2025-12-17	27.2000	27.2000	26.9366	26.9366	-1.049%	15,790	+10.582%
2025-12-16	27.2400	27.2800	27.0900	27.2221	-0.225%	35,651	+9.422%
2025-12-15	27.4400	27.4400	27.2500	27.2834	-0.288%	27,183	+9.176%
2025-12-12	27.5600	27.6500	27.3402	27.3621	-0.840%	17,614	+8.862%
2025-12-11	27.3350	27.6000	27.3350	27.5938	+0.836%	8,458	+7.948%
2025-12-10	27.1500	27.3900	27.1250	27.3650	+0.892%	63,493	+8.850%
2025-12-09	27.0800	27.2000	27.0800	27.1230	+0.082%	32,308	+9.822%
2025-12-08	27.2200	27.2500	27.0752	27.1009	-0.519%	48,750	+9.911%
2025-12-05	27.2600	27.3568	27.2400	27.2423	+0.395%	75,307	+9.341%
2025-12-04	27.1500	27.1650	27.1000	27.1350	-0.110%	12,614	+9.773%
2025-12-03	26.9000	27.2300	26.9000	27.1650	+0.675%	79,961	+9.652%
2025-12-02	26.9060	27.0500	26.8700	26.9829	+0.471%	40,607	+10.392%
2025-12-01	26.8400	27.0300	26.8400	26.8563	-0.826%	30,734	+10.912%
2025-11-28	26.9500	27.0800	26.9500	27.0800	+0.744%	94,713	+9.996%
2025-11-26	26.9100	26.9700	26.8300	26.8800	+0.389%	37,999	+10.814%
2025-11-25	26.5400	26.8100	26.4900	26.7759	+1.347%	170,259	+11.245%
2025-11-24	26.3100	26.4500	26.2200	26.4200	+1.292%	67,709	+12.744%
2025-11-21	25.8600	26.2430	25.7900	26.0831	+1.465%	44,987	+14.200%
2025-11-20	26.4092	26.4700	25.7066	25.7066	-1.339%	37,836	+15.873%
2025-11-19	26.0200	26.1900	26.0035	26.0555	+0.302%	23,239	+14.321%
2025-11-18	26.1300	26.1400	25.7900	25.9770	-0.711%	54,230	+14.666%
2025-11-17	26.5100	26.5400	26.1200	26.1630	-1.056%	19,847	+13.851%
2025-11-14	26.3300	26.6000	26.3200	26.4423	-0.321%	41,564	+12.649%
2025-11-13	26.8100	26.8100	26.5275	26.5275	-1.361%	37,053	+12.287%
2025-11-12	26.9000	26.9600	26.8300	26.8934	+0.248%	64,895	+10.759%
2025-11-11	26.6895	26.8450	26.6800	26.8269	+0.408%	13,519	+11.034%
2025-11-10	26.6600	26.7300	26.5400	26.7179	+0.962%	11,297	+11.487%
2025-11-07	26.2900	26.4632	26.1500	26.4632	+0.189%	23,238	+12.560%
2025-11-06	26.5000	26.5500	26.3400	26.4134	-0.838%	75,326	+12.772%
2025-11-05	26.6300	26.7300	26.5750	26.6366	+0.197%	33,409	+11.827%
2025-11-04	26.5300	26.7100	26.5100	26.5841	-0.621%	85,244	+12.048%
2025-11-03	26.8100	26.8100	26.6200	26.7502	-0.229%	52,189	+11.352%
2025-10-31	26.8900	26.8900	26.7300	26.8115	+0.488%	27,969	+11.097%
2025-10-30	26.7900	26.9500	26.6812	26.6812	-1.134%	38,194	+11.640%
2025-10-29	27.1800	27.1800	26.9200	26.9872	-1.283%	53,997	+10.374%
2025-10-28	27.5100	27.5100	27.3300	27.3380	-0.190%	2,089	+8.958%
2025-10-27	27.3300	27.4200	27.3000	27.3900	+1.041%	65,717	+8.751%
2025-10-24	27.2000	27.2300	27.1077	27.1077	+0.585%	21,928	+9.884%
2025-10-23	27.0000	27.0250	26.9500	26.9500	+0.073%	17,821	+10.527%
2025-10-22	27.1000	27.1000	26.8700	26.9303	-0.715%	29,047	+10.607%
2025-10-21	27.0300	27.1600	27.0100	27.1242	+0.469%	43,750	+9.817%
2025-10-20	26.8900	27.0200	26.8900	26.9975	+1.211%	32,457	+10.332%
2025-10-17	26.5000	26.7300	26.5000	26.6746	+0.709%	37,230	+11.668%
2025-10-16	26.8700	26.8850	26.4700	26.4869	-1.406%	41,113	+12.459%
2025-10-15	26.9200	27.0500	26.7600	26.8647	+0.212%	43,206	+10.877%
2025-10-14	26.4500	26.9400	26.4200	26.8079	+0.461%	73,968	+11.112%
2025-10-13	26.6200	26.7200	26.5700	26.6848	+1.504%	32,355	+11.625%
2025-10-10	27.0050	27.0050	26.2700	26.2893	-2.606%	32,991	+13.304%
2025-10-09	27.2200	27.2200	26.9500	26.9928	-0.820%	26,232	+10.351%
2025-10-08	27.1900	27.2800	27.1275	27.2160	+0.282%	46,029	+9.446%
2025-10-07	27.2900	27.2900	27.1000	27.1395	-0.679%	40,980	+9.755%
2025-10-06	27.2700	27.3800	27.1600	27.3249	+0.563%	157,861	+9.010%
2025-10-03	27.1600	27.3400	27.1600	27.1719	+0.358%	38,783	+9.624%
2025-10-02	27.1000	27.1000	26.9200	27.0750	+0.054%	51,852	+10.016%
2025-10-01	26.9800	27.0800	26.9100	27.0603	+0.094%	30,025	+10.076%
2025-09-30	26.9800	27.0400	26.8535	27.0350	+0.036%	289,247	+10.179%
2025-09-29	27.1300	27.1300	27.0100	27.0252	+0.006%	244,172	+10.219%
2025-09-26	26.9937	27.0400	26.9400	27.0237	+0.243%	60,087	+10.225%
2025-09-25	26.8200	26.9900	26.8200	26.9583	-0.536%	103,146	+10.493%
2025-09-24	27.2350	27.2500	27.0394	27.1035	-0.482%	75,322	+9.901%
2025-09-23	27.4100	27.4600	27.2000	27.2348	-0.324%	308,429	+9.371%
2025-09-22	27.2700	27.3600	27.2600	27.3233	-0.101%	128,092	+9.016%
2025-09-19	27.2900	27.3600	27.2462	27.3508	+0.125%	179,392	+8.907%
2025-09-18	27.2400	27.4700	27.2400	27.3166	+0.585%	14,086	+9.043%
2025-09-17	27.1900	27.3000	27.0600	27.1576	-0.025%	27,753	+9.682%
2025-09-16	27.2100	27.2100	27.0550	27.1644	+0.210%	64,947	+9.654%
2025-09-15	27.0490	27.1800	27.0490	27.1076	+0.599%	40,143	+9.884%
2025-09-12	27.0100	27.0500	26.9461	26.9461	-0.471%	73,807	+10.543%
2025-09-11	26.9300	27.1000	26.9100	27.0737	+0.871%	21,924	+10.022%
2025-09-10	26.9200	26.9750	26.8400	26.8400	-0.553%	13,067	+10.980%
2025-09-09	26.9200	27.0200	26.8650	26.9893	+0.419%	41,709	+10.366%
2025-09-08	26.8200	26.9100	26.8050	26.8766	+0.374%	92,475	+10.828%
2025-09-05	27.0500	27.0500	26.6746	26.7764	-0.433%	149,814	+11.243%
2025-09-04	26.6400	26.9000	26.6300	26.8928	+0.918%	62,771	+10.762%
2025-09-03	26.6667	26.7000	26.5400	26.6481	+0.263%	48,128	+11.779%
2025-09-02	26.4188	26.5900	26.3500	26.5783	-0.544%	60,768	+12.072%
2025-08-29	26.8200	26.8200	26.6600	26.7237	-0.566%	14,225	+11.462%
2025-08-28	26.8400	26.8900	26.8000	26.8757	+0.188%	36,507	+10.832%
2025-08-27	26.7800	26.8400	26.7600	26.8252	+0.346%	22,461	+11.041%
2025-08-26	26.6800	26.7500	26.6500	26.7328	+0.160%	140,852	+11.425%
2025-08-25	26.7800	26.7800	26.6900	26.6901	-0.440%	52,805	+11.603%
2025-08-22	26.4900	26.8300	26.4500	26.8080	+1.701%	41,467	+11.112%
2025-08-21	26.3200	26.4100	26.3100	26.3595	-0.218%	119,260	+13.003%
2025-08-20	26.3500	26.4800	26.2400	26.4170	-0.081%	79,469	+12.757%
2025-08-19	26.5700	26.6500	26.3600	26.4384	-0.682%	52,143	+12.665%
2025-08-18	26.5900	26.6500	26.5550	26.6200	+0.120%	176,791	+11.897%
2025-08-15	26.7400	26.7400	26.5880	26.5880	-0.092%	58,969	+12.031%
2025-08-14	26.5900	26.6200	26.4550	26.6125	+0.085%	28,183	+11.928%
2025-08-13	26.4800	26.6200	26.4800	26.5900	+0.344%	26,269	+12.023%
2025-08-12	26.2300	26.5900	26.2100	26.4988	+1.794%	25,004	+12.408%
2025-08-11	26.2300	26.2300	26.0318	26.0318	-0.479%	89,471	+14.425%
2025-08-08	26.0689	26.1800	26.0689	26.1571	+0.669%	23,535	+13.877%
2025-08-07	26.3600	26.3600	25.8900	25.9833	-0.465%	25,822	+14.639%
2025-08-06	26.0600	26.3600	25.9354	26.1047	+0.407%	53,217	+14.106%
2025-08-05	26.2100	26.2900	25.9750	25.9989	-0.596%	253,451	+14.570%
2025-08-04	26.0100	26.1600	25.9650	26.1547	+1.233%	108,163	+13.887%
2025-08-01	26.0100	26.0100	25.7300	25.8362	-2.083%	49,655	+15.291%
2025-07-31	26.8500	26.8500	26.3800	26.3859	-0.702%	26,215	+12.889%
2025-07-30	26.7500	26.9600	26.4900	26.5724	-0.198%	57,005	+12.097%
2025-07-29	26.8400	26.8400	26.6251	26.6251	-0.708%	12,464	+11.875%
2025-07-28	26.9200	27.0200	26.7900	26.8150	-0.127%	26,476	+11.083%
2025-07-25	26.8100	26.8900	26.7200	26.8492	+0.632%	56,605	+10.941%
2025-07-24	26.7044	26.8000	26.6600	26.6806	+0.363%	24,319	+11.643%
2025-07-23	26.4300	26.6000	26.3600	26.5842	+0.438%	29,794	+12.047%
2025-07-22	26.3900	26.8000	26.3800	26.4683	+0.298%	7,928	+12.538%
2025-07-21	26.7800	26.7800	26.3700	26.3896	+0.093%	26,694	+12.874%
2025-07-18	26.5150	26.5150	26.3400	26.3650	-0.289%	28,352	+12.979%
2025-07-17	26.3400	26.4505	26.2400	26.4415	+0.639%	32,562	+12.652%
2025-07-16	26.2500	26.2900	26.0900	26.2736	+0.319%	72,693	+13.372%
2025-07-15	26.5400	26.5400	26.1900	26.1900	-0.859%	14,018	+13.734%
2025-07-14	26.3375	26.4800	26.3375	26.4170	+0.254%	146,981	+12.757%
2025-07-11	26.3500	26.4200	26.3000	26.3500	-0.585%	20,782	+13.043%
2025-07-10	26.4100	26.5500	26.3900	26.5050	-0.057%	12,538	+12.382%
2025-07-09	26.4100	26.7400	26.4100	26.5200	+0.493%	161,057	+12.319%
2025-07-08	26.3900	27.1750	26.3700	26.3900	-0.151%	64,860	+12.872%
2025-07-07	26.5000	26.5900	26.3000	26.4300	-0.816%	40,034	+12.701%
2025-07-03	26.5800	26.6900	26.5500	26.6475	+0.907%	15,739	+11.781%
2025-07-02	26.3700	26.6550	26.3300	26.4079	-0.121%	40,450	+12.795%
2025-07-01	26.3000	26.4900	26.3000	26.4400	+0.189%	596,839	+12.658%
2025-06-30	26.3800	26.4400	26.3200	26.3900	+0.419%	145,516	+12.872%
2025-06-27	26.1400	26.4400	26.1376	26.2800	+0.651%	288,987	+13.344%
2025-06-26	25.9300	26.2000	25.9300	26.1100	+1.162%	431,159	+14.082%
2025-06-25	26.0000	26.0000	25.8000	25.8100	-0.278%	22,674	+15.408%
2025-06-24	25.7400	26.0100	25.6100	25.8819	+1.607%	68,213	+15.088%
2025-06-23	25.3200	25.4800	25.1820	25.4726	+0.842%	98,017	+16.937%
2025-06-20	25.4790	25.4800	25.1900	25.2600	-0.250%	66,837	+17.921%
2025-06-18	25.5300	25.6100	25.3200	25.3234	-0.552%	68,311	+17.626%
2025-06-17	25.6200	25.6200	25.4000	25.4640	-0.841%	57,766	+16.977%
2025-06-16	25.6285	25.9100	25.5700	25.6800	+1.063%	37,096	+15.993%
2025-06-13	25.5500	25.6300	25.3400	25.4100	-1.630%	31,151	+17.225%
2025-06-12	25.7800	25.8700	25.6800	25.8310	+0.121%	278,777	+15.315%
2025-06-11	25.9100	25.9800	25.7000	25.7997	-0.195%	97,087	+15.454%
2025-06-10	25.8300	25.9000	25.7200	25.8500	+0.545%	117,372	+15.230%
2025-06-09	25.7200	25.9500	25.6900	25.7100	+0.117%	22,053	+15.857%
2025-06-06	25.6800	25.7500	25.6100	25.6800	+0.983%	70,154	+15.993%
2025-06-05	25.4700	25.5800	25.4200	25.4300	+0.105%	58,227	+17.133%
2025-06-04	25.4500	25.4900	25.4000	25.4033	+0.408%	71,991	+17.256%
2025-06-03	25.1710	25.3000	25.1710	25.3000	+0.516%	28,779	+17.735%
2025-06-02	25.1000	25.1800	24.9800	25.1700	+0.083%	414,253	+18.343%
2025-05-30	25.0800	25.2000	24.9000	25.1491	+0.076%	45,938	+18.441%
2025-05-29	25.2500	25.2500	24.9800	25.1300	+0.157%	76,895	+18.531%
2025-05-28	25.2600	25.2600	25.0907	25.0907	-0.394%	36,470	+18.717%
2025-05-27	24.9000	25.1900	24.9000	25.1900	+2.274%	157,839	+18.249%
2025-05-23	24.6650	24.7800	24.5900	24.6300	-0.887%	10,000	+20.937%
2025-05-22	24.9000	24.9900	24.8300	24.8504	+0.122%	69,656	+19.865%
2025-05-21	25.1800	25.2700	24.8100	24.8200	-1.975%	17,936	+20.012%
2025-05-20	25.3900	25.5600	25.2200	25.3200	-0.079%	197,522	+17.642%
2025-05-19	25.0900	25.3800	25.0900	25.3400	+0.277%	32,814	+17.549%
2025-05-16	25.1700	25.2700	25.0600	25.2700	+1.040%	69,109	+17.875%
2025-05-15	25.0900	25.0900	24.9400	25.0100	-0.569%	24,696	+19.100%
2025-05-14	25.2000	25.3100	25.1200	25.1530	+0.012%	41,421	+18.423%
2025-05-13	25.1900	25.2900	25.1500	25.1500	+0.112%	65,929	+18.437%
2025-05-12	25.1000	25.1219	24.9000	25.1219	+3.378%	91,538	+18.569%
2025-05-09	24.4000	24.7900	24.2600	24.3011	-0.344%	96,937	+22.574%
2025-05-08	24.6100	24.6650	24.2500	24.3850	+0.825%	146,928	+22.153%
2025-05-07	24.2400	24.2500	24.0200	24.1855	+0.257%	89,385	+23.160%
2025-05-06	24.1700	24.3400	24.1150	24.1234	-0.835%	564,350	+23.477%
2025-05-05	24.3100	24.5200	24.3100	24.3265	-0.453%	336,673	+22.446%
2025-05-02	24.4200	24.5100	24.3700	24.4372	+1.901%	37,919	+21.892%
2025-05-01	24.0200	24.2000	23.9400	23.9814	+1.007%	537,577	+24.208%
2025-04-30	23.6809	23.7500	23.1700	23.7424	+0.436%	508,917	+25.459%
2025-04-29	23.5000	23.6900	23.4700	23.6394	+0.494%	167,340	+26.005%
2025-04-28	23.5800	23.6000	23.3600	23.5231	+0.082%	4,107	+26.628%
2025-04-25	23.5300	23.5300	23.4000	23.5038	+0.084%	88,581	+26.732%
2025-04-24	23.0000	23.5100	23.0000	23.4840	+1.795%	24,065	+26.839%
2025-04-23	23.3600	23.4900	22.9900	23.0700	+1.720%	48,327	+29.115%
2025-04-22	22.2800	22.7950	22.2800	22.6800	+2.578%	201,489	+31.336%
2025-04-21	22.2800	22.2800	21.9250	22.1100	-2.298%	99,987	+34.721%
2025-04-17	22.8000	22.8000	22.6200	22.6300	-1.110%	38,961	+31.626%
2025-04-16	23.0600	23.2400	22.7200	22.8839	-1.971%	215,645	+30.165%
2025-04-15	23.7400	23.7400	23.2401	23.3439	-0.006%	41,709	+27.600%
2025-04-14	23.7100	23.7100	23.1700	23.3454	+0.625%	268,313	+27.592%

.dark-mode .SqNKRR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SqNKRR{ color: #333333; background-color: white; border: 2px solid #333333; }BAFEBrown Advisory Flexible Equity ETFstock NASDAQ ETF

BAFE
Brown Advisory Flexible Equity ETF
stock NASDAQ ETF