Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

BASG
Brown Advisory Sustainable Growth ETF
stock NASDAQ ETF

At Close
Jul 29, 2026 1:56:49 PM EDT
26.68USD-0.336%(-0.09)3,921
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
2026-07-30		26.630026.899426.630026.8994+1.778%3,7670.000%
2026-07-29		26.750026.750026.429426.4294-1.142%9,849+1.778%
2026-07-28		26.450026.865026.450026.7346+0.835%3,950+0.616%
2026-07-27		26.500026.539926.430026.5132+1.152%6,010+1.457%
2026-07-24		26.210026.410026.160026.2113-0.161%41,761+2.625%
2026-07-23		26.130026.270026.110026.2536-1.313%16,476+2.460%
2026-07-22		26.570026.620026.570026.6029-0.653%2,117+1.115%
2026-07-21		26.800026.810026.760026.7777-0.328%34,312+0.454%
2026-07-20		26.850027.020026.800026.8657+0.377%1,626+0.125%
2026-07-17		26.800026.890026.725026.7647-1.369%11,101+0.503%
2026-07-16		27.190027.240027.070027.1363-0.434%7,235-0.873%
2026-07-15		27.310027.380027.150027.2547+0.190%10,682-1.304%
2026-07-14		27.110027.290027.100027.2029+0.389%40,047-1.116%
2026-07-13		27.180027.260027.030027.0975-0.402%12,176-0.731%
2026-07-10		27.250027.250027.190027.2069+0.061%2,611-1.130%
2026-07-09		27.010027.190426.960027.1904+1.013%7,716-1.070%
2026-07-08		26.720026.920026.685026.9178-0.159%5,253-0.068%
2026-07-07		27.270027.270026.940026.9606-0.620%7,691-0.227%
2026-07-06		27.010027.170027.010027.1288+0.850%3,575-0.846%
2026-07-02		26.900026.990026.770026.9002+0.414%24,036-0.003%
2026-07-01		26.860026.860026.789326.7893+0.563%502+0.411%
2026-06-30		26.570026.640026.570026.6393+1.162%1,290+0.976%
2026-06-29		26.300026.440026.200026.3332+1.085%12,835+2.150%
2026-06-26		25.810026.060025.795026.0506+1.311%18,389+3.258%
2026-06-25		26.050026.070025.713525.7135-0.981%19,144+4.612%
2026-06-24		25.810026.235125.810025.9682+0.398%24,838+3.586%
2026-06-23		25.810026.070025.810025.8653-1.270%17,061+3.998%
2026-06-22		26.420026.550026.160026.1980-1.466%5,727+2.677%
2026-06-18		26.330026.650026.290026.5877+1.668%7,533+1.172%
2026-06-17		26.480026.640026.140026.1515-1.480%11,695+2.860%
2026-06-16		26.830026.845026.540026.5444-0.778%22,940+1.337%
2026-06-15		26.680026.860026.610026.7526+2.371%7,681+0.549%
2026-06-12		26.210026.220025.930026.1331-0.023%16,272+2.932%
2026-06-11		25.840026.160025.630026.1391+1.113%42,191+2.909%
2026-06-10		26.240026.315025.840025.8513-1.970%18,402+4.054%
2026-06-09		26.490026.750025.740026.3709-0.039%15,804+2.004%
2026-06-08		26.530026.540026.340026.3812+0.428%17,206+1.964%
2026-06-05		26.870026.900026.170026.2688-3.035%13,403+2.401%
2026-06-04		26.760027.190026.760027.0910+0.354%3,884-0.707%
2026-06-03		27.270027.320026.940026.9955-1.720%3,590-0.356%
2026-06-02		27.490027.510027.400027.4679-0.268%13,919-2.070%
2026-06-01		26.910027.600026.910027.5418+2.697%10,517-2.332%
2026-05-29		26.600026.860026.600026.8184+1.318%4,701+0.302%
2026-05-28		26.230026.490026.135026.4696+2.094%4,682+1.624%
2026-05-27		26.110026.120025.926725.9267-0.616%12,383+3.752%
2026-05-26		26.180026.220026.040026.0873+0.536%20,151+3.113%
2026-05-22		26.040026.130025.900025.9481+0.386%45,347+3.666%
2026-05-21		25.530025.930025.530025.8482+0.179%16,283+4.067%
2026-05-20		25.470025.801925.430025.8019+1.192%3,274+4.254%
2026-05-19		25.760025.810025.480125.4979-0.908%44,956+5.497%
2026-05-18		25.590025.830025.540025.7316+0.534%45,543+4.538%
2026-05-15		25.520025.800025.520025.5948-0.661%38,945+5.097%
2026-05-14		25.800025.805025.690025.7650+1.218%5,538+4.403%
2026-05-13		25.340025.530025.340025.4550+0.013%24,147+5.674%
2026-05-12		25.440025.500025.300025.4516-0.572%21,996+5.688%
2026-05-11		25.670025.720025.520025.5980-0.564%11,078+5.084%
2026-05-08		25.640025.760025.529325.7432+0.386%13,957+4.491%
2026-05-07		25.770025.825025.610025.6441+0.924%8,215+4.895%
2026-05-06		25.370025.420025.300025.4094+1.254%12,811+5.864%
2026-05-05		25.170025.210025.090025.0947-0.398%16,874+7.192%
2026-05-04		25.240025.420025.110025.1950-0.079%13,302+6.765%
2026-05-01		25.230025.290025.190025.2150+0.693%19,566+6.680%
2026-04-30		24.730025.060024.680025.0415+0.265%14,544+7.419%
2026-04-29		24.900024.975324.880024.9753+0.214%1,824+7.704%
2026-04-28		24.960024.998724.820124.9219-1.432%16,839+7.935%
2026-04-27		25.250025.310025.200025.2840-0.051%13,819+6.389%
2026-04-24		24.990125.320024.960025.2970+1.230%38,055+6.334%
2026-04-23		25.150025.150024.840024.9897-1.334%25,628+7.642%
2026-04-22		25.300025.330025.240025.3275+0.985%10,091+6.206%
2026-04-21		25.130025.440025.060025.0805-0.157%23,309+7.252%
2026-04-20		24.870025.120024.870025.1200+0.422%86,144+7.084%
2026-04-17		24.890025.160024.890025.0144+1.502%41,453+7.536%
2026-04-16		24.570024.780024.570024.6443-0.230%56,609+9.151%
2026-04-15		24.550024.710024.520024.7012+1.951%13,212+8.899%
2026-04-14		24.080024.250024.040124.2285+1.514%16,920+11.024%
2026-04-13		23.240023.867223.240023.8672+2.583%9,477+12.704%
2026-04-10		23.310023.320023.170023.2662-0.348%15,016+15.616%
2026-04-09		23.200023.360023.160023.3474-0.446%52,416+15.214%
2026-04-08		23.730023.760023.405023.4521+2.571%36,885+14.699%
2026-04-07		22.830022.900022.540022.8643+0.123%36,340+17.648%
2026-04-06		22.780022.950022.665022.8361+0.311%48,035+17.793%
2026-04-02		22.320022.900022.320022.7652+0.023%28,172+18.160%
2026-04-01		22.720022.930022.690022.7600+0.176%49,171+18.187%
2026-03-31		22.310022.720022.180022.7200+3.318%388,528+18.395%
2026-03-30		22.050022.250021.960021.9903+0.112%26,984+22.324%
2026-03-27		22.110022.190021.900021.9656-2.623%24,597+22.461%
2026-03-26		22.780023.020022.557222.5572-1.561%57,424+19.250%
2026-03-25		23.010023.060022.840022.9150+0.436%62,458+17.388%
2026-03-24		22.860022.930022.740022.8155-1.345%283,546+17.900%
2026-03-23		23.190023.390023.070023.1266+1.597%45,891+16.314%
2026-03-20		22.885022.980022.650022.7631-1.594%51,616+18.171%
2026-03-19		23.030023.158622.930023.1319-0.254%15,551+16.287%
2026-03-18		23.440023.440023.170023.1908-1.254%75,403+15.992%
2026-03-17		23.590023.590023.480023.4853+0.649%41,488+14.537%
2026-03-16		23.280023.440023.280023.3338+1.340%66,931+15.281%
2026-03-13		23.280023.340022.980023.0252-0.368%6,830+16.826%
2026-03-12		23.480023.480023.110323.1103-2.122%147,448+16.396%
2026-03-11		23.820023.820023.465023.6114-0.248%13,398+13.925%
2026-03-10		23.870023.910023.670023.6700-1.296%31,754+13.643%
2026-03-09		23.445023.980923.440023.9809+0.388%16,781+12.170%
2026-03-06		23.770023.970023.770023.8881-0.545%28,355+12.606%
2026-03-05		24.060024.150023.820024.0190+0.611%10,905+11.992%
2026-03-04		23.880023.970023.860023.8732+1.334%99,870+12.676%
2026-03-03		23.220023.720023.200023.5590-0.865%205,571+14.179%
2026-03-02		23.570023.840023.570023.7645+0.188%43,072+13.192%
2026-02-27		23.505023.720023.480023.7200-0.614%49,919+13.404%
2026-02-26		23.885023.940023.620023.8665+0.131%37,215+12.708%
2026-02-25		23.680023.860023.660023.8353+1.688%14,497+12.855%
2026-02-24		23.479923.510023.410023.4396+1.295%28,908+14.760%
2026-02-23		23.310023.320023.070123.1400-2.649%27,032+16.246%
2026-02-20		23.613923.870023.613923.7697+0.366%9,316+13.167%
2026-02-19		23.610023.710023.550223.6831-0.416%107,159+13.581%
2026-02-18		23.580023.900023.580023.7821+1.240%41,957+13.108%
2026-02-17		23.279523.590023.240123.4909+0.014%36,029+14.510%
2026-02-13		23.600023.689923.460023.4876+0.140%447,036+14.526%
2026-02-12		23.975024.000023.350023.4548-2.197%28,899+14.686%
2026-02-11		24.160024.160023.800023.9816-0.290%33,864+12.167%
2026-02-10		24.320024.340024.050024.0513+0.437%15,931+11.842%
2026-02-09		23.770024.000123.770023.9466+1.041%37,878+12.331%
2026-02-06		23.401023.710023.370023.6998+2.612%35,327+13.501%
2026-02-05		23.430023.460023.050023.0966-2.078%34,526+16.465%
2026-02-04		23.540023.700023.390023.5868-0.738%14,472+14.044%
2026-02-03		24.720024.720023.580023.7621-3.894%37,121+13.203%
2026-02-02		24.750024.870024.710024.7250+0.175%182,616+8.794%
2026-01-30		25.020025.020024.630024.6819-0.995%14,208+8.984%
2026-01-29		25.140025.140024.640024.9300-1.889%48,621+7.900%
2026-01-28		25.530025.530025.410025.4100-0.046%20,721+5.861%
2026-01-27		25.380025.460025.350025.4217+0.121%40,071+5.813%
2026-01-26		25.410025.440025.390025.3909+0.393%22,281+5.941%
2026-01-23		25.320025.389925.260025.2915+0.284%5,524+6.357%
2026-01-22		25.300025.310025.190025.2200+0.434%43,200+6.659%
2026-01-21		25.150025.210024.920025.1109+0.722%121,502+7.122%
2026-01-20		25.170025.250024.922724.9310-2.682%46,805+7.895%
2026-01-16		25.640025.720825.550025.6180+0.012%24,303+5.002%
2026-01-15		25.850025.850025.610025.6150+0.274%36,409+5.014%
2026-01-14		25.610025.650025.430025.5450-1.375%8,273+5.302%
2026-01-13		26.068426.068425.830025.9011-1.206%1,264,246+3.854%
2026-01-12		26.140026.260026.140026.2174-0.182%7,111+2.601%
2026-01-09		26.250026.295026.080026.2652+0.283%113,907+2.415%
2026-01-08		26.290026.290026.150026.1912-0.532%18,115+2.704%
2026-01-07		26.415026.510026.320026.3313-0.357%25,759+2.158%
2026-01-06		26.245026.430026.230026.4256+1.212%48,715+1.793%
2026-01-05		26.120026.280026.060026.1091+1.154%54,394+3.027%
2026-01-02		25.995526.020025.700025.8112-0.227%19,715+4.216%
2025-12-31		26.125026.170025.870025.8700-0.906%59,355+3.979%
2025-12-30		26.160026.180026.100026.1065-0.267%198,993+3.037%
2025-12-29		26.210026.380026.098826.1763-0.344%58,464+2.762%
2025-12-26		26.255026.270026.230026.2666+0.185%33,850+2.409%
2025-12-24		26.170026.270026.159026.2181+0.079%67,457+2.599%
2025-12-23		26.086426.210026.000026.1975+0.447%101,855+2.679%
2025-12-22		26.020026.110025.970026.0808+0.937%60,420+3.139%
2025-12-19		25.750025.900025.690025.8388+0.890%108,425+4.105%
2025-12-18		25.580025.780025.550025.6109+1.047%186,586+5.031%
2025-12-17		25.700025.710025.345525.3455-1.293%21,439+6.131%
2025-12-16		25.650025.690025.540025.6774+0.044%18,945+4.759%
2025-12-15		25.950025.950025.666225.6662-1.094%4,453+4.805%
2025-12-12		26.270026.270025.940025.9500-1.738%24,743+3.659%
2025-12-11		26.290026.430026.190026.4090+0.319%27,249+1.857%
2025-12-10		26.150026.360026.070026.3250+0.658%47,905+2.182%
2025-12-09		26.170026.190026.152826.1528+0.190%20,927+2.855%
2025-12-08		26.190026.210026.060026.1031-0.261%12,819+3.051%
2025-12-05		26.190026.310026.170026.1714+0.374%3,367+2.782%
2025-12-04		26.000026.100025.970026.0739-0.020%7,057+3.166%
2025-12-03		25.960026.120025.900026.0790+0.477%31,129+3.146%
2025-12-02		25.990026.040025.955125.9551+0.562%12,992+3.638%
2025-12-01		25.890025.990025.810025.8100-0.666%10,380+4.221%
2025-11-28		25.970025.990025.970025.9831+0.457%1,115+3.527%
2025-11-26		25.910025.950025.795025.8650+0.541%24,711+3.999%
2025-11-25		25.300025.760025.300025.7258+1.032%56,898+4.562%
2025-11-24		25.249025.470025.200025.4631+1.260%14,348+5.641%
2025-11-21		24.990025.360024.880025.1463+0.770%14,419+6.972%
2025-11-20		25.817425.869924.920024.9541-2.120%45,437+7.796%
2025-11-19		25.390025.550025.360025.4946+0.481%15,508+5.510%
2025-11-18		25.530025.530025.260025.3726-1.229%1,870+6.018%
2025-11-17		25.970026.020025.570025.6883-1.428%20,767+4.715%
2025-11-14		25.910026.280025.910026.0604-0.152%46,362+3.219%
2025-11-13		26.410026.410026.040026.1000-1.724%22,794+3.063%
2025-11-12		26.720026.720026.520026.5579-0.148%8,857+1.286%
2025-11-11		26.520026.656426.500026.5973-0.302%20,438+1.136%
2025-11-10		26.560026.700026.450026.6779+1.642%18,923+0.830%
2025-11-07		25.910026.246825.730026.2468+0.147%6,177+2.486%
2025-11-06		26.582026.582026.140026.2083-0.954%47,884+2.637%
2025-11-05		26.540026.630026.450026.4608-0.221%7,459+1.658%
2025-11-04		26.715026.715026.519426.5194-1.522%4,918+1.433%
2025-11-03		26.840027.000026.840026.9292+0.197%9,022-0.111%
2025-10-31		26.870026.940026.830026.8763+0.614%143,425+0.086%
2025-10-30		26.840026.969926.712226.7122-1.337%134,985+0.701%
2025-10-29		27.210027.236527.000027.0743-0.443%7,378-0.646%
2025-10-28		27.330027.330027.180027.1947-0.095%15,454-1.086%
2025-10-27		27.180027.230027.180027.2205+1.111%39,766-1.180%
2025-10-24		27.050027.060026.921326.9213+0.414%3,869-0.081%
2025-10-23		26.670026.840026.645026.8103+1.347%3,314+0.332%
2025-10-22		26.675026.675026.389926.4540-0.785%5,229+1.684%
2025-10-21		26.480026.680026.480026.6633+0.903%3,074+0.885%
2025-10-20		26.330026.460026.330026.4247+1.070%11,444+1.796%
2025-10-17		26.110026.170026.110026.1450+0.541%7,915+2.885%
2025-10-16		26.442526.442525.940026.0042-1.175%34,605+3.443%
2025-10-15		26.440026.440026.300026.3134+0.069%10,305+2.227%
2025-10-14		26.040026.470026.040026.2953-0.349%4,783+2.297%
2025-10-13		26.324026.387426.293826.3874+1.696%984+1.940%
2025-10-10		26.860026.860025.947325.9473-3.040%7,041+3.669%
2025-10-09		26.900026.900026.720026.7608-0.611%26,578+0.518%
2025-10-08		26.730026.925426.730026.9254+1.192%21,400-0.097%
2025-10-07		26.800026.800026.560026.6081-0.983%17,684+1.095%
2025-10-06		26.760026.920026.740026.8722+0.698%10,936+0.101%
2025-10-03		26.850026.870026.685826.6858+0.247%11,431+0.800%
2025-10-02		26.610026.640026.530026.6201+0.089%17,833+1.049%
2025-10-01		26.480026.596526.470026.5965+0.410%16,812+1.139%
2025-09-30		26.430026.500026.260026.4880+0.334%74,990+1.553%
2025-09-29		26.380026.480026.370026.3998+0.682%35,203+1.892%
2025-09-26		26.130026.221026.130026.2210+0.510%4,721+2.587%
2025-09-25		25.990026.088025.948026.0880-0.542%10,578+3.110%
2025-09-24		26.450026.450026.140026.2301-0.625%190,068+2.552%
2025-09-23		26.610026.610026.345526.3950-0.903%6,270+1.911%
2025-09-22		26.370026.650026.370026.6355+0.383%18,903+0.991%
2025-09-19		26.450026.534026.400026.5340+0.560%8,576+1.377%
2025-09-18		26.310026.450026.310026.3863+1.444%9,343+1.945%
2025-09-17		26.000026.150025.940026.0106-0.094%12,086+3.417%
2025-09-16		26.020026.070025.980026.0350-0.151%18,530+3.320%
2025-09-15		26.020026.090026.020026.0743+0.302%5,559+3.164%
2025-09-12		26.090026.090025.995825.9958-0.608%28,495+3.476%
2025-09-11		26.050026.180026.050026.1547+1.003%5,774+2.847%
2025-09-10		26.070026.070025.880025.8950-0.625%5,491+3.879%
2025-09-09		26.010026.057825.940026.0578+0.046%16,158+3.230%
2025-09-08		25.920026.050025.920026.0458+0.795%10,364+3.277%
2025-09-05		25.910025.910025.720025.8403-0.419%23,409+4.099%
2025-09-04		25.750025.950025.750025.9489+0.922%11,369+3.663%
2025-09-03		25.740025.740025.650025.7118-0.322%12,278+4.619%
2025-09-02		25.680025.900025.550025.7948-0.943%7,310+4.282%
2025-08-29		26.220026.220026.000026.0404-1.536%12,005+3.299%
2025-08-28		26.350026.490026.270026.4465+0.805%100,351+1.713%
2025-08-27		26.107626.270026.107626.2352+0.556%37,612+2.532%
2025-08-26		26.015026.090126.015026.0901+0.316%6,605+3.102%
2025-08-25		26.160026.160026.000026.0078-0.668%3,700+3.428%
2025-08-22		25.910026.235025.910026.1828+1.281%10,664+2.737%
2025-08-21		25.880026.100025.840025.8517-0.452%25,136+4.053%
2025-08-20		25.830026.200025.780025.9691-0.489%9,701+3.582%
2025-08-19		26.270026.270026.096726.0967-1.142%37,275+3.076%
2025-08-18		26.360026.640026.350026.3982+0.455%81,134+1.899%
2025-08-15		26.380026.545026.278626.2786-0.488%19,778+2.362%
2025-08-14		26.410026.410026.300026.4076-0.042%1,068+1.862%
2025-08-13		26.400026.430026.300026.4188+0.475%3,608+1.819%
2025-08-12		26.068026.294026.068026.2940+1.176%5,061+2.302%
2025-08-11		26.220026.220025.988325.9883-0.744%952+3.506%
2025-08-08		26.260026.280026.180026.1830-0.749%6,172+2.736%
2025-08-07		26.820026.820026.207226.3807-0.546%7,792+1.966%
2025-08-06		26.440026.540026.300026.5256+0.882%28,111+1.409%
2025-08-05		26.430026.430026.293826.2938-0.950%9,279+2.303%
2025-08-04		26.427526.546026.427526.5460+1.645%895+1.331%
2025-08-01		26.130026.150025.980026.1163-2.095%13,923+2.999%
2025-07-31		27.010027.010026.675126.6751-0.912%12,365+0.841%
2025-07-30		27.040027.040026.810026.9205+0.200%13,607-0.078%
2025-07-29		27.120027.120026.850026.8668-0.903%31,002+0.121%
2025-07-28		27.100027.150027.080027.1116+0.098%5,938-0.783%
2025-07-25		27.010027.110027.010027.0850+0.564%11,545-0.685%
2025-07-24		26.850026.936726.850026.9331+1.159%3,883-0.125%
2025-07-23		26.489926.640026.489926.6246+0.807%63,247+1.032%
2025-07-22		26.490026.490026.350026.4115-0.360%23,979+1.847%
2025-07-21		26.590026.670026.506926.5069-0.200%17,576+1.481%
2025-07-18		26.640026.756726.492726.5601-0.097%1,287,511+1.277%
2025-07-17		26.430026.600026.430026.5858+1.017%12,801+1.180%
2025-07-16		26.173126.318226.160026.3182+0.238%36,506+2.208%
2025-07-15		26.420026.470026.255726.2557-0.002%21,108+2.452%
2025-07-14		26.280026.300026.240526.2561+0.220%326,076+2.450%
2025-07-11		26.349926.350026.198426.1984-0.617%44,373+2.676%
2025-07-10		26.280026.400026.280026.3611-0.253%26,922+2.042%
2025-07-09		26.420026.428026.420026.4280+0.517%451+1.784%
2025-07-08		26.360026.360026.292226.2922-0.247%2,311+2.309%
2025-07-07		26.470026.470026.357226.3572-0.818%103+2.057%
2025-07-03		26.580026.590026.574526.5745+1.604%1,298+1.223%
2025-07-02		26.160026.200026.130026.1549+0.165%9,353+2.847%
2025-07-01		26.200026.200026.040026.1119-0.421%14,284+3.016%
2025-06-30		26.200026.350026.178426.2222+0.452%19,540+2.583%
2025-06-27		26.190026.210026.005026.1043+0.565%24,732+3.046%
2025-06-26		25.944126.460025.944125.9577+1.166%16,775+3.628%
2025-06-25		25.730025.730025.650025.6586+0.054%3,400+4.836%
2025-06-24		25.600025.815025.599725.6448+1.938%33,500+4.892%
2025-06-23		24.889025.157224.889025.1572+0.670%38,653+6.925%
2025-06-20		25.240025.240024.980024.9897-0.545%11,902+7.642%
2025-06-18		25.300025.380025.126725.1267-0.330%471,841+7.055%
2025-06-17		25.209925.209925.209925.2099-0.503%8+6.702%
2025-06-16		25.380025.380025.337425.33740.000%102+6.165%


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