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

BAIV
Brown Advisory International Value Select ETF
stock NASDAQ ETF

At Close
Jul 30, 2026 10:49:02 AM EDT
28.19USD-0.248%(-0.07)236
27.97Bid   28.83Ask   0.86Spread
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
2026-07-30		28.250028.280028.120028.2478+0.095%6,8460.000%
2026-07-29		28.250028.390028.135028.2210+0.879%7,844+0.095%
2026-07-28		27.990027.990027.975027.9750+2.043%239+0.975%
2026-07-27		27.400027.420027.390027.4150+1.608%16,094+3.038%
2026-07-24		26.935027.089926.935026.9811+0.828%1,432+4.695%
2026-07-23		26.810026.810026.759526.7595-1.165%191+5.562%
2026-07-22		27.110027.130027.075027.0750+0.669%1,613+4.332%
2026-07-21		26.940026.940026.890026.8950+0.039%6,425+5.030%
2026-07-20		26.940026.940026.884626.8846-0.647%325+5.071%
2026-07-17		27.030027.070026.970027.0596-0.241%7,675+4.391%
2026-07-16		27.020027.160027.020027.1250+0.655%15,774+4.139%
2026-07-15		26.870026.948526.860026.9485+0.919%2,556+4.821%
2026-07-14		26.780026.780026.680026.7032+0.558%1,579+5.784%
2026-07-13		26.640026.649026.555026.5550+0.340%4,062+6.375%
2026-07-10		28.360028.360026.465026.4650+0.783%9,137+6.736%
2026-07-09		26.166826.330026.166826.2594-0.021%5,647+7.572%
2026-07-08		26.210026.265026.210026.2650-0.864%2,544+7.549%
2026-07-07		27.050027.050026.493826.4938+0.298%117,736+6.620%
2026-07-06		26.290026.420026.290026.4150+1.143%18,578+6.938%
2026-07-02		26.160026.200025.860026.1164+1.858%89,976+8.161%
2026-07-01		25.490025.640025.490025.6400+0.334%108+10.171%
2026-06-30		25.540025.590025.530025.5547-0.631%31,096+10.539%
2026-06-29		25.860025.860025.270025.7171+0.477%22,651+9.841%
2026-06-26		25.510025.700025.510025.5950+0.591%18,376+10.365%
2026-06-25		25.580025.580025.444525.4445+0.260%5,650+11.017%
2026-06-24		25.320025.450025.320025.3785+0.556%53,038+11.306%
2026-06-23		25.260025.320025.220025.2383-0.637%8,500+11.924%
2026-06-22		25.420025.450025.400025.4000-0.488%19,126+11.212%
2026-06-18		25.510025.560025.500025.5246+0.120%8,392+10.669%
2026-06-17		25.770025.870025.490025.4939-1.227%13,185+10.802%
2026-06-16		25.880025.990025.807025.8106-0.249%10,726+9.443%
2026-06-15		26.020026.070025.850025.8749-0.075%17,666+9.171%
2026-06-12		25.800025.940025.740025.8943+0.163%5,647+9.089%
2026-06-11		25.520025.852225.420025.8522+1.966%15,824+9.267%
2026-06-10		25.510025.580025.353825.3538-0.734%7,156+11.414%
2026-06-09		25.760025.760025.320025.5413+0.557%12,024+10.597%
2026-06-08		25.460025.610025.370025.3997-0.237%9,750+11.213%
2026-06-05		25.640025.640025.360025.4600-1.126%108,471+10.950%
2026-06-04		25.750025.790025.670025.7500+1.485%5,988+9.700%
2026-06-03		25.410025.410025.373325.3733-0.923%535+11.329%
2026-06-02		25.530025.609625.515025.6096+0.371%4,256+10.302%
2026-06-01		25.380025.570025.360025.5150+0.030%5,864+10.711%
2026-05-29		25.530025.620025.480025.5074-0.303%9,909+10.744%
2026-05-28		25.500025.830025.290025.5850+0.629%55,781+10.408%
2026-05-27		25.470025.480025.410025.4250+0.443%14,894+11.102%
2026-05-26		25.420025.420025.312825.3128+0.031%6,267+11.595%
2026-05-22		25.220025.329925.220025.3050-0.550%5,190+11.629%
2026-05-21		25.140025.750025.130025.4449+0.557%10,310+11.016%
2026-05-20		24.950025.345024.950025.3039+0.972%4,625+11.634%
2026-05-19		24.810025.190024.810025.0602-0.653%5,010+12.720%
2026-05-18		25.080025.225025.080025.2250+1.305%17,937+11.983%
2026-05-15		24.910025.110024.825024.9000-0.260%25,429+13.445%
2026-05-14		25.010025.120024.960024.9650+0.120%17,385+13.150%
2026-05-13		24.860024.940024.800024.9350-0.796%11,328+13.286%
2026-05-12		24.960025.135024.959925.1350-0.260%22,999+12.384%
2026-05-11		25.180025.250025.180025.2006-0.352%22,322+12.092%
2026-05-08		25.230025.290025.230025.2895+0.896%28,010+11.698%
2026-05-07		25.080025.080025.065025.0650-1.405%908+12.698%
2026-05-06		25.460025.460025.419825.4222+1.487%9,737+11.115%
2026-05-05		25.010025.060024.860025.0497+0.953%56,795+12.767%
2026-05-04		25.060025.060024.813324.8133-0.806%14,532+13.841%
2026-05-01		25.080025.189925.015025.0150-0.147%1,739+12.923%
2026-04-30		24.870025.090024.870025.0519+2.168%26,750+12.757%
2026-04-29		24.600024.600024.515024.5203-0.223%10,209+15.202%
2026-04-28		24.490024.610024.490024.5750+0.255%124,786+14.945%
2026-04-27		24.580024.580024.512424.5124-0.051%32,435+15.239%
2026-04-24		24.530024.530024.470024.5250+0.041%9,947+15.180%
2026-04-23		24.570024.650024.515024.5150-0.826%8,219+15.227%
2026-04-22		24.680024.830024.680024.7191-0.807%17,300+14.275%
2026-04-21		25.100025.110024.810024.9201-0.857%4,639+13.353%
2026-04-20		25.230025.230025.130025.1355-0.885%34,970+12.382%
2026-04-17		25.290025.450025.290025.3600+1.909%3,945+11.387%
2026-04-16		25.020025.020024.885024.8850+0.161%2,234+13.513%
2026-04-15		24.870024.875024.730024.8450+0.060%5,813+13.696%
2026-04-14		24.740024.980024.700024.8300+0.506%3,675+13.765%
2026-04-13		24.320024.717024.270024.7050+0.816%7,214+14.340%
2026-04-10		24.590024.600024.390024.5050-0.150%18,393+15.274%
2026-04-09		24.320024.610024.320024.5418-0.472%34,353+15.101%
2026-04-08		24.710024.790024.658324.6583+2.678%21,211+14.557%
2026-04-07		23.980024.015223.870024.0152-0.082%22,926+17.625%
2026-04-06		23.900024.040023.900024.0350+0.757%4,901+17.528%
2026-04-02		23.610023.860023.610023.8545-0.449%5,648+18.417%
2026-04-01		24.020024.070023.830023.9621+0.416%428,701+17.885%
2026-03-31		23.410023.862823.410023.8628+3.262%17,108+18.376%
2026-03-30		23.080023.220023.070023.1090+0.604%38,821+22.237%
2026-03-27		23.050023.290022.950022.9703-0.561%40,502+22.975%
2026-03-26		23.250023.430023.100023.1000-1.429%38,076+22.285%
2026-03-25		23.550023.570023.320023.4350+1.568%34,138+20.537%
2026-03-24		22.950023.170022.950023.0733-1.248%5,302+22.426%
2026-03-23		23.130023.900023.090023.3650+3.078%45,683+20.898%
2026-03-20		23.050023.050022.667222.6672-2.987%32,173+24.620%
2026-03-19		23.070025.020022.942523.3650+1.061%104,908+20.898%
2026-03-18		23.300023.420023.119623.1196-1.981%4,618+22.181%
2026-03-17		23.450023.650023.450023.5869+0.564%8,474+19.761%
2026-03-16		23.420023.490023.370023.4547+1.033%18,453+20.436%
2026-03-13		23.540023.540023.215023.2150-1.255%46,941+21.679%
2026-03-12		23.590023.600023.500023.5100-1.343%10,151+20.152%
2026-03-11		23.840023.860023.730023.8300-0.188%23,927+18.539%
2026-03-10		23.960024.310023.870023.8750-1.173%33,188+18.315%
2026-03-09		23.340024.158423.340024.1584+1.251%89,265+16.927%
2026-03-06		23.490024.120023.450023.8600-0.125%18,530+18.390%
2026-03-05		24.030024.030023.720023.8899-1.806%5,904+18.242%
2026-03-04		23.970024.360023.970024.3292+0.721%79,802+16.107%
2026-03-03		23.705524.250023.680024.1550-2.275%53,426+16.944%
2026-03-02		24.590026.300024.590024.7172-2.765%482,343+14.284%
2026-02-27		24.940025.465024.940025.4200-0.648%259,414+11.124%
2026-02-26		25.360025.585825.240025.58580.000%1,437,540+10.404%


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 - 2026 ChartExchange LLC