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

BAIV
Brown Advisory International Value Select ETF
stock NASDAQ ETF

At Close
Sep 29, 2026 2:32:51 PM EDT
27.81USD0.000%(+27.81)10,322
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
2026-10-02		27.200027.290027.150027.2350-0.073%10,3220.000%
2026-10-01		27.450027.450027.210027.2550-1.637%5,024-0.073%
2026-09-30		27.900027.900027.708727.7087-0.489%108,251-1.710%
2026-09-29		27.885027.910027.700027.8450-1.083%68,740-2.191%
2026-09-28		28.130028.220028.070028.1500+0.124%18,114-3.250%
2026-09-25		28.090028.150027.990028.1150+0.716%74,124-3.130%
2026-09-24		27.940027.970027.820027.9150-0.054%29,356-2.436%
2026-09-23		28.180028.180027.915027.9300-1.593%61,676-2.488%
2026-09-22		28.280028.450028.250028.3822+0.262%13,195-4.042%
2026-09-21		28.310028.310028.180128.3079+0.615%2,186-3.790%
2026-09-18		28.080028.135028.070128.1350-1.333%9,354-3.199%
2026-09-17		28.600028.700028.515128.5151+0.399%14,766-4.489%
2026-09-16		28.610028.630028.401728.4017-0.713%6,794-4.108%
2026-09-15		28.570028.640028.550028.6057-0.761%35,906-4.792%
2026-09-14		28.740028.890028.740028.8250+0.931%6,714-5.516%
2026-09-11		28.570028.610028.559028.5590+0.524%415-4.636%
2026-09-10		28.430028.510028.384028.4100-0.144%43,140-4.136%
2026-09-09		28.490028.490028.451028.4510-0.798%8,072-4.274%
2026-09-08		28.780028.780028.680028.6800-1.688%4,357-5.038%
2026-09-04		29.140029.245029.140029.1725-0.039%67,698-6.642%
2026-09-03		29.120029.230029.120029.1838+1.367%1,161-6.678%
2026-09-02		28.840028.840028.750028.7902-0.155%15,122-5.402%
2026-09-01		28.970028.970028.835028.8350-0.944%41,192-5.549%
2026-08-31		29.170029.190029.095029.1097-0.083%118,477-6.440%
2026-08-28		29.210029.280029.090029.1340+0.217%8,154-6.518%
2026-08-27		28.970029.110028.970029.0710+0.038%19,167-6.316%
2026-08-26		29.150029.150029.040029.0600-0.616%22,804-6.280%
2026-08-25		29.120029.280029.120029.2400+0.481%198,972-6.857%
2026-08-24		29.130029.130029.100029.1000+0.162%2,017-6.409%
2026-08-21		29.030029.100029.020129.0529+0.749%94,852-6.257%
2026-08-20		28.920028.980028.825028.8368-0.218%6,736-5.555%
2026-08-19		28.970028.970028.790028.8997+1.439%8,329-5.760%
2026-08-18		28.790028.790028.489628.4896+0.242%9,091-4.404%
2026-08-17		28.740028.740028.420828.4208-1.115%3,767-4.172%
2026-08-14		28.710029.330028.710028.7413+0.102%21,283-5.241%
2026-08-13		28.640028.711928.610028.7119+0.545%8,159-5.144%
2026-08-12		28.590028.590028.470028.5564-0.483%1,647-4.627%
2026-08-11		28.700028.780028.660028.6950-0.209%91,280-5.088%
2026-08-10		28.730028.780028.660028.7550-0.481%4,878-5.286%
2026-08-07		28.790028.920028.790028.8940+1.227%4,902-5.742%
2026-08-06		28.600028.760028.520028.5438+0.206%386,125-4.585%
2026-08-05		28.590028.590028.440028.4850+0.783%12,411-4.388%
2026-08-04		28.200028.263728.120028.2637+0.404%2,214-3.640%
2026-08-03		28.210028.210028.080028.1500+0.552%4,970-3.250%
2026-07-31		27.950027.995627.950027.9956-0.893%236-2.717%
2026-07-30		28.250028.280028.120028.2478+0.095%6,846-3.585%
2026-07-29		28.250028.390028.135028.2210+0.879%7,844-3.494%
2026-07-28		27.990027.990027.975027.9750+2.043%239-2.645%
2026-07-27		27.400027.420027.390027.4150+1.608%16,094-0.657%
2026-07-24		26.935027.089926.935026.9811+0.828%1,432+0.941%
2026-07-23		26.810026.810026.759526.7595-1.165%191+1.777%
2026-07-22		27.110027.130027.075027.0750+0.669%1,613+0.591%
2026-07-21		26.940026.940026.890026.8950+0.039%6,425+1.264%
2026-07-20		26.940026.940026.884626.8846-0.647%325+1.303%
2026-07-17		27.030027.070026.970027.0596-0.241%7,675+0.648%
2026-07-16		27.020027.160027.020027.1250+0.655%15,774+0.406%
2026-07-15		26.870026.948526.860026.9485+0.919%2,556+1.063%
2026-07-14		26.780026.780026.680026.7032+0.558%1,579+1.992%
2026-07-13		26.640026.649026.555026.5550+0.340%4,062+2.561%
2026-07-10		28.360028.360026.465026.4650+0.783%9,137+2.910%
2026-07-09		26.166826.330026.166826.2594-0.021%5,647+3.715%
2026-07-08		26.210026.265026.210026.2650-0.864%2,544+3.693%
2026-07-07		27.050027.050026.493826.4938+0.298%117,736+2.798%
2026-07-06		26.290026.420026.290026.4150+1.143%18,578+3.104%
2026-07-02		26.160026.200025.860026.1164+1.858%89,976+4.283%
2026-07-01		25.490025.640025.490025.6400+0.334%108+6.221%
2026-06-30		25.540025.590025.530025.5547-0.631%31,096+6.575%
2026-06-29		25.860025.860025.270025.7171+0.477%22,651+5.902%
2026-06-26		25.510025.700025.510025.5950+0.591%18,376+6.408%
2026-06-25		25.580025.580025.444525.4445+0.260%5,650+7.037%
2026-06-24		25.320025.450025.320025.3785+0.556%53,038+7.315%
2026-06-23		25.260025.320025.220025.2383-0.637%8,500+7.911%
2026-06-22		25.420025.450025.400025.4000-0.488%19,126+7.224%
2026-06-18		25.510025.560025.500025.5246+0.120%8,392+6.701%
2026-06-17		25.770025.870025.490025.4939-1.227%13,185+6.829%
2026-06-16		25.880025.990025.807025.8106-0.249%10,726+5.519%
2026-06-15		26.020026.070025.850025.8749-0.075%17,666+5.256%
2026-06-12		25.800025.940025.740025.8943+0.163%5,647+5.178%
2026-06-11		25.520025.852225.420025.8522+1.966%15,824+5.349%
2026-06-10		25.510025.580025.353825.3538-0.734%7,156+7.420%
2026-06-09		25.760025.760025.320025.5413+0.557%12,024+6.631%
2026-06-08		25.460025.610025.370025.3997-0.237%9,750+7.226%
2026-06-05		25.640025.640025.360025.4600-1.126%108,471+6.972%
2026-06-04		25.750025.790025.670025.7500+1.485%5,988+5.767%
2026-06-03		25.410025.410025.373325.3733-0.923%535+7.337%
2026-06-02		25.530025.609625.515025.6096+0.371%4,256+6.347%
2026-06-01		25.380025.570025.360025.5150+0.030%5,864+6.741%
2026-05-29		25.530025.620025.480025.5074-0.303%9,909+6.773%
2026-05-28		25.500025.830025.290025.5850+0.629%55,781+6.449%
2026-05-27		25.470025.480025.410025.4250+0.443%14,894+7.119%
2026-05-26		25.420025.420025.312825.3128+0.031%6,267+7.594%
2026-05-22		25.220025.329925.220025.3050-0.550%5,190+7.627%
2026-05-21		25.140025.750025.130025.4449+0.557%10,310+7.035%
2026-05-20		24.950025.345024.950025.3039+0.972%4,625+7.632%
2026-05-19		24.810025.190024.810025.0602-0.653%5,010+8.678%
2026-05-18		25.080025.225025.080025.2250+1.305%17,937+7.968%
2026-05-15		24.910025.110024.825024.9000-0.260%25,429+9.378%
2026-05-14		25.010025.120024.960024.9650+0.120%17,385+9.093%
2026-05-13		24.860024.940024.800024.9350-0.796%11,328+9.224%
2026-05-12		24.960025.135024.959925.1350-0.260%22,999+8.355%
2026-05-11		25.180025.250025.180025.2006-0.352%22,322+8.073%
2026-05-08		25.230025.290025.230025.2895+0.896%28,010+7.693%
2026-05-07		25.080025.080025.065025.0650-1.405%908+8.657%
2026-05-06		25.460025.460025.419825.4222+1.487%9,737+7.131%
2026-05-05		25.010025.060024.860025.0497+0.953%56,795+8.724%
2026-05-04		25.060025.060024.813324.8133-0.806%14,532+9.760%
2026-05-01		25.080025.189925.015025.0150-0.147%1,739+8.875%
2026-04-30		24.870025.090024.870025.0519+2.168%26,750+8.714%
2026-04-29		24.600024.600024.515024.5203-0.223%10,209+11.071%
2026-04-28		24.490024.610024.490024.5750+0.255%124,786+10.824%
2026-04-27		24.580024.580024.512424.5124-0.051%32,435+11.107%
2026-04-24		24.530024.530024.470024.5250+0.041%9,947+11.050%
2026-04-23		24.570024.650024.515024.5150-0.826%8,219+11.095%
2026-04-22		24.680024.830024.680024.7191-0.807%17,300+10.178%
2026-04-21		25.100025.110024.810024.9201-0.857%4,639+9.289%
2026-04-20		25.230025.230025.130025.1355-0.885%34,970+8.353%
2026-04-17		25.290025.450025.290025.3600+1.909%3,945+7.394%
2026-04-16		25.020025.020024.885024.8850+0.161%2,234+9.443%
2026-04-15		24.870024.875024.730024.8450+0.060%5,813+9.620%
2026-04-14		24.740024.980024.700024.8300+0.506%3,675+9.686%
2026-04-13		24.320024.717024.270024.7050+0.816%7,214+10.241%
2026-04-10		24.590024.600024.390024.5050-0.150%18,393+11.141%
2026-04-09		24.320024.610024.320024.5418-0.472%34,353+10.974%
2026-04-08		24.710024.790024.658324.6583+2.678%21,211+10.450%
2026-04-07		23.980024.015223.870024.0152-0.082%22,926+13.407%
2026-04-06		23.900024.040023.900024.0350+0.757%4,901+13.314%
2026-04-02		23.610023.860023.610023.8545-0.449%5,648+14.171%
2026-04-01		24.020024.070023.830023.9621+0.416%428,701+13.659%
2026-03-31		23.410023.862823.410023.8628+3.262%17,108+14.132%
2026-03-30		23.080023.220023.070023.1090+0.604%38,821+17.855%
2026-03-27		23.050023.290022.950022.9703-0.561%40,502+18.566%
2026-03-26		23.250023.430023.100023.1000-1.429%38,076+17.900%
2026-03-25		23.550023.570023.320023.4350+1.568%34,138+16.215%
2026-03-24		22.950023.170022.950023.0733-1.248%5,302+18.037%
2026-03-23		23.130023.900023.090023.3650+3.078%45,683+16.563%
2026-03-20		23.050023.050022.667222.6672-2.987%32,173+20.152%
2026-03-19		23.070025.020022.942523.3650+1.061%104,908+16.563%
2026-03-18		23.300023.420023.119623.1196-1.981%4,618+17.800%
2026-03-17		23.450023.650023.450023.5869+0.564%8,474+15.467%
2026-03-16		23.420023.490023.370023.4547+1.033%18,453+16.117%
2026-03-13		23.540023.540023.215023.2150-1.255%46,941+17.316%
2026-03-12		23.590023.600023.500023.5100-1.343%10,151+15.844%
2026-03-11		23.840023.860023.730023.8300-0.188%23,927+14.289%
2026-03-10		23.960024.310023.870023.8750-1.173%33,188+14.073%
2026-03-09		23.340024.158423.340024.1584+1.251%89,265+12.735%
2026-03-06		23.490024.120023.450023.8600-0.125%18,530+14.145%
2026-03-05		24.030024.030023.720023.8899-1.806%5,904+14.002%
2026-03-04		23.970024.360023.970024.3292+0.721%79,802+11.944%
2026-03-03		23.705524.250023.680024.1550-2.275%53,426+12.751%
2026-03-02		24.590026.300024.590024.7172-2.765%482,343+10.186%
2026-02-27		24.940025.465024.940025.4200-0.648%259,414+7.140%
2026-02-26		25.360025.585825.240025.58580.000%1,437,540+6.446%


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