Dark

BASV
Brown Advisory Sustainable Value ETF
stock NASDAQ ETF

At Close

Sep 30, 2026 3:59:31 PM EDT

29.98USD-0.597%(-0.18)4,263

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	30.0850	30.1100	30.0603	30.0603	+0.503%	4,263	0.000%
2026-10-01	29.7700	29.9200	29.7700	29.9098	-0.236%	9,342	+0.503%
2026-09-30	30.2400	30.2400	29.9700	29.9806	-0.576%	8,776	+0.266%
2026-09-29	30.1800	30.1800	30.0100	30.1544	-0.259%	20,961	-0.312%
2026-09-28	30.3400	30.3400	30.1900	30.2326	-0.948%	8,991	-0.570%
2026-09-25	30.3700	30.6200	30.3700	30.5218	+0.953%	55,770	-1.512%
2026-09-24	30.2800	30.3800	30.1300	30.2337	-0.760%	23,954	-0.574%
2026-09-23	30.6600	30.6600	30.4652	30.4652	-0.823%	33,226	-1.329%
2026-09-22	30.6700	30.7900	30.6700	30.7180	-0.408%	18,418	-2.141%
2026-09-21	30.8500	30.9200	30.8400	30.8439	+0.883%	6,689	-2.541%
2026-09-18	30.5800	30.6300	30.5700	30.5738	-0.655%	21,057	-1.680%
2026-09-17	30.8100	30.8400	30.7400	30.7754	+0.130%	6,171	-2.324%
2026-09-16	31.0400	31.0400	30.6100	30.7354	-0.457%	6,339	-2.196%
2026-09-15	30.9600	30.9800	30.8764	30.8764	-0.542%	1,685	-2.643%
2026-09-14	31.1800	31.1900	31.0100	31.0446	-0.600%	25,515	-3.171%
2026-09-11	31.1100	31.2500	31.1100	31.2320	+1.362%	43,772	-3.752%
2026-09-10	30.9300	30.9300	30.8000	30.8122	-1.062%	21,898	-2.440%
2026-09-09	31.3300	31.3300	31.1429	31.1429	-0.826%	14,603	-3.476%
2026-09-08	31.6400	31.6400	31.4023	31.4023	-1.567%	22,881	-4.274%
2026-09-04	31.7700	31.9200	31.7600	31.9021	+0.005%	13,346	-5.773%
2026-09-03	31.6800	31.9200	31.6800	31.9006	+0.935%	10,397	-5.769%
2026-09-02	31.4900	31.6500	31.4900	31.6051	+0.972%	12,238	-4.888%
2026-09-01	31.6300	31.6300	31.3009	31.3009	-1.208%	4,076	-3.963%
2026-08-31	31.7700	31.7700	31.6837	31.6837	-0.803%	14,216	-5.124%
2026-08-28	31.9300	31.9900	31.8600	31.9402	+0.322%	8,354	-5.886%
2026-08-27	31.8100	31.9300	31.8100	31.8378	-0.557%	27,617	-5.583%
2026-08-26	31.9100	32.1000	31.9100	32.0162	+0.287%	47,746	-6.109%
2026-08-25	31.9900	31.9900	31.8421	31.9245	-0.064%	8,550	-5.839%
2026-08-24	32.0100	32.0100	31.9300	31.9449	-0.012%	1,579	-5.900%
2026-08-21	31.9650	31.9700	31.9000	31.9487	+0.765%	11,689	-5.911%
2026-08-20	31.9700	31.9700	31.7062	31.7062	-0.858%	6,759	-5.191%
2026-08-19	32.0300	32.0500	31.9800	31.9806	+0.519%	10,312	-6.005%
2026-08-18	31.9200	31.9300	31.8100	31.8156	-0.500%	125,419	-5.517%
2026-08-17	32.1000	32.1700	31.9756	31.9756	-0.911%	4,801	-5.990%
2026-08-14	32.2050	32.2900	32.2050	32.2696	+0.041%	9,245	-6.846%
2026-08-13	32.2013	32.3000	32.2000	32.2565	+0.327%	1,301	-6.809%
2026-08-12	32.1800	32.2000	32.0900	32.1515	+0.063%	9,631	-6.504%
2026-08-11	32.1100	32.2200	32.1100	32.1312	+0.279%	630	-6.445%
2026-08-10	32.0700	32.0900	32.0419	32.0419	+0.158%	3,798	-6.184%
2026-08-07	31.8700	32.0300	31.8700	31.9913	+0.622%	8,256	-6.036%
2026-08-06	32.0100	32.0100	31.7937	31.7937	-0.921%	3,373	-5.452%
2026-08-05	32.2000	32.2100	32.0750	32.0894	-0.051%	5,454	-6.323%
2026-08-04	31.7900	32.1058	31.7800	32.1058	+1.354%	1,673	-6.371%
2026-08-03	31.4900	31.6900	31.4900	31.6769	+1.555%	12,375	-5.103%
2026-07-31	31.1350	31.2200	31.1350	31.1919	+0.519%	3,311	-3.628%
2026-07-30	30.8600	31.0310	30.7700	31.0310	+0.567%	3,390	-3.128%
2026-07-29	31.1300	31.1700	30.8559	30.8559	-1.732%	3,355	-2.578%
2026-07-28	31.3050	31.3996	31.2200	31.3996	+1.518%	7,067	-4.265%
2026-07-27	30.8400	30.9400	30.8300	30.9300	+0.900%	53,937	-2.812%
2026-07-24	30.5200	30.7390	30.5200	30.6541	+1.661%	7,651	-1.937%
2026-07-23	30.2600	30.2600	30.1050	30.1532	-0.979%	5,908	-0.308%
2026-07-22	30.4600	30.5400	30.4200	30.4512	+0.693%	13,477	-1.284%
2026-07-21	30.1900	30.2600	30.1900	30.2415	+0.544%	32,405	-0.599%
2026-07-20	30.1500	30.2300	30.0778	30.0778	-0.764%	6,206	-0.058%
2026-07-17	30.4100	30.5050	30.3095	30.3095	-0.751%	103,466	-0.822%
2026-07-16	30.5600	30.6000	30.4500	30.5387	+0.213%	53,918	-1.567%
2026-07-15	30.5800	30.6200	30.3600	30.4738	-0.756%	2,761	-1.357%
2026-07-14	30.8900	30.8900	30.6500	30.7058	-0.396%	31,989	-2.102%
2026-07-13	31.0100	31.0480	30.8000	30.8278	-0.539%	13,035	-2.490%
2026-07-10	31.0100	31.0750	30.9949	30.9949	+0.278%	8,332	-3.015%
2026-07-09	30.8500	31.0000	30.8500	30.9089	+1.024%	10,544	-2.745%
2026-07-08	30.6600	30.6600	30.4500	30.5955	-1.074%	35,091	-1.749%
2026-07-07	30.9490	30.9700	30.8900	30.9278	-0.105%	3,676	-2.805%
2026-07-06	30.9300	31.0100	30.9300	30.9604	+0.258%	11,999	-2.907%
2026-07-02	30.9300	30.9300	30.7000	30.8807	+0.206%	6,330	-2.657%
2026-07-01	30.8700	30.9900	30.8173	30.8173	+0.037%	40,223	-2.456%
2026-06-30	30.8600	30.8900	30.8060	30.8060	-0.172%	13,669	-2.421%
2026-06-29	30.6400	30.8591	30.5800	30.8591	+0.474%	7,178	-2.589%
2026-06-26	30.8400	30.8500	30.5900	30.7136	-0.401%	38,090	-2.127%
2026-06-25	30.8900	31.1400	30.8200	30.8374	+0.603%	7,633	-2.520%
2026-06-24	30.5200	30.8399	30.5200	30.6526	+0.763%	19,479	-1.932%
2026-06-23	30.2800	30.5200	30.0200	30.4204	+0.120%	37,166	-1.184%
2026-06-22	30.4300	30.4500	30.2900	30.3838	+0.374%	39,866	-1.065%
2026-06-18	30.5300	30.5300	30.2400	30.2705	+0.277%	11,042	-0.694%
2026-06-17	30.6900	30.7100	30.1400	30.1868	-1.258%	19,536	-0.419%
2026-06-16	30.5000	30.7200	30.5000	30.5713	+0.149%	43,563	-1.672%
2026-06-15	30.5900	30.7400	30.5200	30.5258	+0.801%	6,021	-1.525%
2026-06-12	30.0900	30.3850	30.0300	30.2833	+0.667%	31,307	-0.736%
2026-06-11	29.6000	30.1000	29.5600	30.0825	+2.325%	37,262	-0.074%
2026-06-10	29.8200	29.9500	29.3600	29.3991	-1.807%	30,000	+2.249%
2026-06-09	29.9600	30.1200	29.4600	29.9401	+0.879%	20,386	+0.401%
2026-06-08	29.7400	29.8400	29.6700	29.6791	-0.190%	25,487	+1.284%
2026-06-05	30.0000	30.0000	29.6500	29.7355	-1.204%	5,439	+1.092%
2026-06-04	29.7800	30.1300	29.7800	30.0980	+1.118%	46,861	-0.125%
2026-06-03	29.8100	29.8600	29.7653	29.7653	-0.567%	8,409	+0.991%
2026-06-02	29.5000	29.9400	29.5000	29.9350	+0.630%	29,700	+0.419%
2026-06-01	29.5500	29.7850	29.4600	29.7475	+0.106%	8,003	+1.052%
2026-05-29	29.6700	29.8400	29.6700	29.7159	+1.391%	22,843	+1.159%
2026-05-28	29.1900	29.3800	29.1400	29.3083	+0.061%	4,792	+2.566%
2026-05-27	29.4300	29.4300	29.2500	29.2903	-0.098%	4,355	+2.629%
2026-05-26	29.1700	29.3600	29.1700	29.3191	+1.041%	13,428	+2.528%
2026-05-22	28.9500	29.0700	28.8700	29.0171	+0.882%	17,631	+3.595%
2026-05-21	28.6400	28.7634	28.5300	28.7634	+0.262%	1,564	+4.509%
2026-05-20	28.3000	28.7300	28.3000	28.6881	+1.545%	2,831	+4.783%
2026-05-19	28.2100	28.4200	28.2100	28.2517	-0.866%	4,628	+6.402%
2026-05-18	28.4900	28.5900	28.3900	28.4984	+0.197%	9,593	+5.481%
2026-05-15	28.5800	28.6600	28.4424	28.4424	-1.407%	47,352	+5.688%
2026-05-14	28.7600	28.9500	28.7600	28.8482	+0.326%	15,050	+4.202%
2026-05-13	28.8600	28.8600	28.7450	28.7544	-0.577%	101,364	+4.542%
2026-05-12	28.8200	28.9300	28.6400	28.9213	-0.263%	25,315	+3.938%
2026-05-11	29.2200	29.2200	28.9500	28.9977	-0.471%	14,434	+3.664%
2026-05-08	29.1900	29.2600	29.1350	29.1350	+0.114%	40,386	+3.176%
2026-05-07	29.3700	29.3700	29.1017	29.1017	-1.059%	6,149	+3.294%
2026-05-06	29.3100	29.4200	29.2300	29.4132	+2.691%	26,760	+2.200%
2026-05-05	28.5800	28.6700	28.4400	28.6425	+0.837%	81,124	+4.950%
2026-05-04	28.4500	28.5399	28.3615	28.4047	-0.788%	17,178	+5.829%
2026-05-01	28.7500	28.8300	28.6303	28.6303	-0.273%	1,393	+4.995%
2026-04-30	28.4600	28.7400	28.3845	28.7087	+0.846%	42,507	+4.708%
2026-04-29	28.4800	28.5450	28.4100	28.4679	+0.363%	7,711	+5.594%
2026-04-28	28.3000	28.3800	28.3000	28.3650	-0.861%	19,413	+5.977%
2026-04-27	28.7600	28.7600	28.6114	28.6114	-0.395%	49,510	+5.064%
2026-04-24	28.6500	28.8000	28.6500	28.7248	-0.100%	17,736	+4.649%
2026-04-23	28.8000	28.8500	28.5900	28.7535	+0.484%	16,226	+4.545%
2026-04-22	28.7300	28.7600	28.5600	28.6149	-0.038%	2,373	+5.051%
2026-04-21	28.9700	29.0000	28.6000	28.6259	-0.659%	46,872	+5.011%
2026-04-20	28.7900	28.8900	28.7800	28.8159	-0.020%	20,839	+4.318%
2026-04-17	28.7100	28.9700	28.7100	28.8216	+1.547%	16,967	+4.298%
2026-04-16	28.3800	28.4700	28.3400	28.3825	+0.413%	12,715	+5.911%
2026-04-15	28.3700	28.4000	28.1800	28.2658	-0.190%	41,247	+6.349%
2026-04-14	28.2200	28.3900	28.2200	28.3196	+0.261%	21,086	+6.147%
2026-04-13	27.8200	28.2700	27.8200	28.2459	+1.172%	5,390	+6.424%
2026-04-10	28.0800	28.0800	27.9000	27.9187	-0.484%	3,228	+7.671%
2026-04-09	27.9500	28.1600	27.8500	28.0544	+0.317%	40,945	+7.150%
2026-04-08	27.8300	28.0500	27.8300	27.9658	+3.273%	8,437	+7.490%
2026-04-07	27.1000	27.1100	27.0000	27.0794	-0.233%	43,650	+11.008%
2026-04-06	27.1200	27.2100	27.0400	27.1427	+0.399%	49,614	+10.749%
2026-04-02	26.7500	27.2500	26.7100	27.0347	-0.165%	12,602	+11.192%
2026-04-01	27.0900	27.1900	27.0500	27.0794	+0.504%	17,175	+11.008%
2026-03-31	26.6000	26.9600	26.5500	26.9435	+1.827%	189,211	+11.568%
2026-03-30	26.8900	26.8900	26.3900	26.4600	-0.560%	41,562	+13.607%
2026-03-27	26.7900	26.8650	26.6090	26.6090	-1.000%	74,035	+12.970%
2026-03-26	27.1600	27.2500	26.8700	26.8778	-1.312%	6,740	+11.841%
2026-03-25	27.3200	27.3200	27.0800	27.2352	+0.923%	42,232	+10.373%
2026-03-24	26.5700	27.1150	26.5700	26.9861	+1.037%	40,782	+11.392%
2026-03-23	26.6800	26.9800	26.6700	26.7090	+1.695%	105,493	+12.547%
2026-03-20	26.6000	26.6700	26.1500	26.2638	-1.191%	39,541	+14.455%
2026-03-19	26.3300	26.6900	26.3300	26.5803	+0.431%	98,367	+13.092%
2026-03-18	26.7300	26.7500	26.4600	26.4663	-1.605%	13,209	+13.580%
2026-03-17	26.9550	27.0750	26.8900	26.8981	+0.591%	135,533	+11.756%
2026-03-16	26.7700	26.8700	26.6800	26.7400	+0.861%	28,670	+12.417%
2026-03-13	26.6900	26.7300	26.4800	26.5118	+0.251%	74,048	+13.385%
2026-03-12	26.7900	26.9200	26.4300	26.4453	-2.170%	10,335	+13.670%
2026-03-11	27.1300	27.1300	26.9300	27.0318	-0.366%	21,945	+11.203%
2026-03-10	27.1600	27.4300	27.1200	27.1312	-0.474%	19,348	+10.796%
2026-03-09	26.8200	27.2603	26.5700	27.2603	-0.101%	36,941	+10.271%
2026-03-06	27.2400	27.3600	27.0800	27.2879	-1.669%	15,897	+10.160%
2026-03-05	27.8900	27.8900	27.6500	27.7510	-1.089%	6,125	+8.322%
2026-03-04	28.0400	28.1000	27.9100	28.0564	+0.154%	86,415	+7.142%
2026-03-03	28.0100	28.1300	27.6800	28.0133	-2.001%	48,453	+7.307%
2026-03-02	28.3600	28.6300	28.3600	28.5853	-0.351%	37,160	+5.160%
2026-02-27	28.4700	28.7300	28.3900	28.6861	+0.223%	72,997	+4.790%
2026-02-26	28.6400	28.6650	28.4250	28.6224	+0.219%	48,850	+5.024%
2026-02-25	28.6500	28.6700	28.3850	28.5599	+0.124%	60,024	+5.254%
2026-02-24	28.5200	28.5700	28.4300	28.5244	+0.757%	14,146	+5.385%
2026-02-23	28.4300	28.4300	28.2900	28.3101	-1.242%	6,047	+6.182%
2026-02-20	28.6100	28.6800	28.5400	28.6662	+0.150%	13,377	+4.863%
2026-02-19	28.6600	28.7000	28.5500	28.6232	-0.307%	23,399	+5.021%
2026-02-18	28.7900	28.7900	28.5000	28.7113	+0.989%	37,584	+4.698%
2026-02-17	28.4600	28.5199	28.2200	28.4300	+0.011%	14,065	+5.734%
2026-02-13	28.2700	28.5400	28.1600	28.4269	+1.097%	316,563	+5.746%
2026-02-12	28.8600	28.8600	28.0900	28.1185	-3.034%	67,569	+6.906%
2026-02-11	29.1274	29.1500	28.9400	28.9984	+0.349%	92,112	+3.662%
2026-02-10	28.9700	29.0300	28.8800	28.8975	+0.263%	69,999	+4.024%
2026-02-09	28.7100	28.9400	28.7100	28.8216	-0.306%	1,301	+4.298%
2026-02-06	28.2500	28.9550	28.2500	28.9100	+2.349%	26,982	+3.979%
2026-02-05	28.4400	28.4400	28.1900	28.2466	-0.659%	29,293	+6.421%
2026-02-04	28.4300	28.5200	28.2900	28.4341	+0.774%	12,753	+5.719%
2026-02-03	28.5200	28.5200	28.0600	28.2156	-0.751%	964	+6.538%
2026-02-02	28.3800	28.4700	28.3800	28.4290	+0.454%	52,371	+5.738%
2026-01-30	28.4000	28.4000	28.1200	28.3005	-0.211%	372,481	+6.218%
2026-01-29	28.1800	28.4700	28.1800	28.3602	+0.675%	15,128	+5.995%
2026-01-28	28.2000	28.3400	28.1700	28.1700	-0.652%	6,610	+6.710%
2026-01-27	28.4143	28.4400	28.3000	28.3550	-0.193%	56,496	+6.014%
2026-01-26	28.4400	28.4400	28.3900	28.4099	+0.353%	24,225	+5.809%
2026-01-23	28.2080	28.3300	28.2080	28.3099	-0.085%	188,127	+6.183%
2026-01-22	28.3200	28.4100	28.3200	28.3341	+0.643%	3,718	+6.092%
2026-01-21	28.0200	28.2700	27.9800	28.1530	+1.270%	15,388	+6.775%
2026-01-20	28.0100	28.1000	27.7800	27.8000	-2.078%	31,566	+8.131%
2026-01-16	28.5700	28.5700	28.3768	28.3900	-0.560%	22,290	+5.883%
2026-01-15	28.5200	28.6200	28.5100	28.5500	+0.741%	23,952	+5.290%
2026-01-14	28.3600	28.3600	28.2800	28.3400	0.000%	24,528	+6.070%
2026-01-13	28.5500	28.5500	28.3200	28.3400	-0.211%	30,214	+6.070%
2026-01-12	28.3500	28.4100	28.3400	28.4000	-0.386%	35,717	+5.846%
2026-01-09	28.4100	28.5300	28.4100	28.5100	+0.962%	35,777	+5.438%
2026-01-08	28.1100	28.2900	28.1100	28.2383	+0.385%	17,727	+6.452%
2026-01-07	28.6000	28.6000	28.0950	28.1300	-1.575%	117,176	+6.862%
2026-01-06	28.3900	28.5900	28.3100	28.5800	+0.598%	25,509	+5.179%
2026-01-05	28.2000	28.5100	28.1800	28.4100	+1.175%	11,687	+5.809%
2026-01-02	28.0000	28.1100	27.7900	28.0800	+1.116%	10,046	+7.052%
2025-12-31	28.1100	28.1100	27.7700	27.7700	-0.925%	486,734	+8.247%
2025-12-30	28.1100	28.1100	28.0294	28.0294	-0.471%	49,797	+7.246%
2025-12-29	28.1200	28.2500	28.1200	28.1620	-0.452%	16,864	+6.741%
2025-12-26	28.1300	28.2900	28.1300	28.2900	+0.071%	6,596	+6.258%
2025-12-24	28.1000	28.3000	28.1000	28.2700	+0.282%	31,281	+6.333%
2025-12-23	28.1700	28.2700	28.0700	28.1904	+0.267%	124,715	+6.633%
2025-12-22	28.0000	28.1400	28.0000	28.1154	+0.607%	81,559	+6.918%
2025-12-19	28.0100	28.0500	27.9300	27.9459	+0.222%	46,414	+7.566%
2025-12-18	27.8000	28.0600	27.8000	27.8841	+0.296%	76,446	+7.804%
2025-12-17	28.0200	28.0400	27.7516	27.8018	-0.531%	76,000	+8.124%
2025-12-16	28.1700	28.1700	27.9300	27.9502	-0.447%	10,698	+7.549%
2025-12-15	28.2000	28.2000	28.0050	28.0756	+0.214%	15,156	+7.069%
2025-12-12	28.4200	28.4900	28.0156	28.0156	-1.142%	86,525	+7.298%
2025-12-11	28.1900	28.3600	28.1400	28.3391	+0.995%	12,652	+6.074%
2025-12-10	27.6300	28.0700	27.6300	28.0600	+1.852%	8,570	+7.129%
2025-12-09	27.7100	27.7100	27.5498	27.5498	-0.402%	4,712	+9.113%
2025-12-08	27.8500	27.8500	27.5900	27.6611	-0.157%	10,854	+8.674%
2025-12-05	27.8000	27.8070	27.7045	27.7045	+0.088%	7,910	+8.503%
2025-12-04	27.6800	27.8000	27.5800	27.6801	+0.018%	7,992	+8.599%
2025-12-03	27.5800	27.7000	27.5300	27.6750	+0.860%	11,815	+8.619%
2025-12-02	27.3700	27.4400	27.3300	27.4389	+0.143%	5,134	+9.554%
2025-12-01	27.4700	27.6100	27.3998	27.3998	-0.681%	8,286	+9.710%
2025-11-28	27.4800	27.6300	27.4800	27.5878	+0.317%	81,606	+8.962%
2025-11-26	27.4400	27.5400	27.4350	27.5006	+0.753%	16,922	+9.308%
2025-11-25	27.0400	27.3200	27.0400	27.2950	+1.636%	8,733	+10.131%
2025-11-24	26.8800	26.9200	26.8300	26.8556	+0.639%	11,254	+11.933%
2025-11-21	26.3600	26.7600	26.3600	26.6852	+1.940%	13,790	+12.648%
2025-11-20	26.8100	26.8900	26.1773	26.1773	-1.534%	155,971	+14.833%
2025-11-19	26.6700	26.6700	26.4900	26.5850	+0.185%	4,693	+13.072%
2025-11-18	26.5200	26.6600	26.4100	26.5359	+0.108%	8,299	+13.282%
2025-11-17	26.8900	26.9100	26.4900	26.5074	-1.426%	37,035	+13.403%
2025-11-14	26.9599	27.0400	26.8909	26.8909	-0.437%	17,875	+11.786%
2025-11-13	27.2300	27.2300	27.0089	27.0089	-1.040%	37,762	+11.298%
2025-11-12	27.3800	27.3800	27.2928	27.2928	+0.309%	987	+10.140%
2025-11-11	27.1800	27.3000	27.1800	27.2088	+0.161%	28,370	+10.480%
2025-11-10	27.1500	27.1900	27.1500	27.1650	+0.446%	1,207	+10.658%
2025-11-07	26.8000	27.0444	26.7800	27.0444	+0.555%	14,720	+11.152%
2025-11-06	27.1100	27.1100	26.8300	26.8950	-0.685%	16,952	+11.769%
2025-11-05	27.0100	27.1690	27.0100	27.0804	-0.054%	2,105	+11.004%
2025-11-04	27.0500	27.1600	27.0500	27.0950	-0.462%	13,046	+10.944%
2025-11-03	27.1700	27.2500	27.0900	27.2207	-0.165%	394,255	+10.432%
2025-10-31	27.2100	27.3100	27.1000	27.2656	+0.260%	26,686	+10.250%
2025-10-30	27.2300	27.4700	27.1950	27.1950	+0.212%	6,676	+10.536%
2025-10-29	27.3200	27.3600	27.1374	27.1374	-1.136%	6,960	+10.771%
2025-10-28	27.4200	27.5400	27.4200	27.4491	-0.870%	56,432	+9.513%
2025-10-27	27.7000	27.7000	27.6200	27.6899	+0.499%	1,850	+8.561%
2025-10-24	27.6300	27.6600	27.5523	27.5523	+0.725%	30,284	+9.103%
2025-10-23	27.3100	27.4000	27.1984	27.3539	+0.435%	296,504	+9.894%
2025-10-22	27.3350	27.3700	27.1600	27.2355	-0.444%	18,234	+10.372%
2025-10-21	27.2900	27.3800	27.2250	27.3569	+0.324%	1,804	+9.882%
2025-10-20	27.2409	27.3000	27.2350	27.2685	+0.711%	7,578	+10.238%
2025-10-17	27.0800	27.1000	26.9800	27.0759	+0.372%	8,575	+11.022%
2025-10-16	27.2900	27.3300	26.9400	26.9756	-1.078%	33,645	+11.435%
2025-10-15	27.3500	27.4300	27.0400	27.2697	+0.397%	14,132	+10.233%
2025-10-14	26.9800	27.2900	26.7250	27.1619	+1.130%	14,648	+10.671%
2025-10-13	26.8184	26.9500	26.7600	26.8584	+1.116%	110,519	+11.921%
2025-10-10	26.8500	26.8500	26.5620	26.5620	-1.988%	3,708	+13.170%
2025-10-09	27.3700	27.3700	27.0700	27.1008	-0.721%	20,989	+10.920%
2025-10-08	27.2500	27.3100	27.1165	27.2976	+0.755%	25,051	+10.121%
2025-10-07	27.2000	27.2000	27.0500	27.0931	-0.351%	22,119	+10.952%
2025-10-06	27.2200	27.2400	27.1200	27.1886	+0.013%	4,307	+10.562%
2025-10-03	27.2700	27.3900	27.1850	27.1850	+0.035%	16,031	+10.577%
2025-10-02	27.1900	27.2000	27.0400	27.1755	+0.045%	7,036	+10.615%
2025-10-01	27.0500	27.1633	27.0500	27.1633	+0.887%	41,713	+10.665%
2025-09-30	26.9000	26.9300	26.7300	26.9246	+0.446%	71,186	+11.646%
2025-09-29	26.7200	26.8100	26.7100	26.8050	+0.248%	9,228	+12.144%
2025-09-26	26.7100	26.7400	26.6100	26.7387	+1.015%	884	+12.422%
2025-09-25	26.5800	26.5800	26.4100	26.4700	-0.950%	11,071	+13.564%
2025-09-24	26.9612	26.9612	26.7239	26.7239	-0.721%	10,183	+12.485%
2025-09-23	27.0100	27.1700	26.9000	26.9181	+0.191%	94,840	+11.673%
2025-09-22	26.8500	26.8668	26.7500	26.8668	+0.074%	16,532	+11.886%
2025-09-19	26.8600	26.8600	26.8200	26.8468	-0.225%	7,573	+11.970%
2025-09-18	26.8200	26.9300	26.8200	26.9074	+0.873%	14,754	+11.718%
2025-09-17	26.7200	26.9400	26.6400	26.6745	+0.145%	21,144	+12.693%
2025-09-16	26.7700	26.7700	26.5700	26.6359	+0.056%	13,100	+12.856%
2025-09-15	26.7729	26.7729	26.6209	26.6209	-0.322%	8,967	+12.920%
2025-09-12	26.8700	26.8700	26.7068	26.7068	-0.981%	60,318	+12.557%
2025-09-11	26.6800	26.9715	26.6800	26.9715	+1.481%	18,232	+11.452%
2025-09-10	26.6700	26.6700	26.5200	26.5779	-0.120%	10,305	+13.103%
2025-09-09	26.5950	26.6100	26.5500	26.6099	-0.443%	45,703	+12.967%
2025-09-08	26.5900	26.7282	26.5900	26.7282	-0.104%	1,819	+12.467%
2025-09-05	26.9300	26.9300	26.6338	26.7561	-0.060%	26,150	+12.349%
2025-09-04	26.6400	26.7721	26.6400	26.7721	+0.405%	2,373	+12.282%
2025-09-03	26.7200	26.7200	26.5700	26.6641	+0.035%	7,617	+12.737%
2025-09-02	26.8200	26.8200	26.4755	26.6547	-0.618%	33,658	+12.777%
2025-08-29	26.7900	26.8500	26.7900	26.8204	-0.430%	12,674	+12.080%
2025-08-28	27.0700	27.0700	26.8600	26.9361	+0.012%	51,078	+11.599%
2025-08-27	26.8700	27.0100	26.8700	26.9329	+0.271%	163,282	+11.612%
2025-08-26	26.8200	26.8600	26.7900	26.8600	+0.207%	5,485	+11.915%
2025-08-25	26.9100	26.9100	26.8045	26.8045	-0.506%	82,549	+12.146%
2025-08-22	26.6800	27.0500	26.6800	26.9408	+1.833%	27,905	+11.579%
2025-08-21	26.4500	26.5900	26.4500	26.4558	-0.277%	8,443	+13.625%
2025-08-20	26.5200	26.5300	26.4700	26.5294	-0.259%	1,702	+13.309%
2025-08-19	26.6323	26.6400	26.5700	26.5984	+0.209%	6,083	+13.015%
2025-08-18	26.5400	26.5800	26.5400	26.5428	+0.248%	104,171	+13.252%
2025-08-15	26.6800	26.6800	26.4772	26.4772	-0.672%	32,751	+13.533%
2025-08-14	26.8200	26.8200	26.6100	26.6564	-0.593%	9,922	+12.770%
2025-08-13	26.5901	26.8154	26.5900	26.8154	+1.032%	9,119	+12.101%
2025-08-12	26.3100	26.5415	26.3100	26.5415	+1.858%	4,997	+13.258%
2025-08-11	26.1200	26.1200	26.0500	26.0574	-0.288%	3,310	+15.362%
2025-08-08	26.0125	26.1696	25.9750	26.1327	+1.179%	22,285	+15.029%
2025-08-07	25.8300	25.8300	25.7900	25.8282	+0.530%	112,771	+16.386%
2025-08-06	25.7600	25.8000	25.6920	25.6920	-0.784%	40,972	+17.003%
2025-08-05	25.9600	25.9600	25.8000	25.8950	-0.460%	22,931	+16.085%
2025-08-04	25.9000	26.0147	25.9000	26.0147	+1.261%	634	+15.551%
2025-08-01	25.6500	25.7000	25.5400	25.6908	-0.848%	28,889	+17.008%
2025-07-31	26.2700	26.2700	25.9104	25.9104	-1.368%	2,218	+16.016%
2025-07-30	26.3600	26.4200	26.2697	26.2697	-0.585%	854	+14.430%
2025-07-29	26.4400	26.5000	26.2900	26.4244	-0.228%	8,806	+13.760%
2025-07-28	26.5000	26.5300	26.4800	26.4847	-0.281%	6,119	+13.501%
2025-07-25	26.4400	26.5600	26.4000	26.5594	+0.432%	32,521	+13.181%
2025-07-24	26.5700	26.6100	26.4451	26.4451	-0.132%	6,774	+13.671%
2025-07-23	26.3500	26.4800	26.3450	26.4800	+1.221%	18,598	+13.521%
2025-07-22	25.9200	26.1607	25.9200	26.1607	+1.257%	10,607	+14.906%
2025-07-21	25.9900	26.0200	25.8360	25.8360	-0.252%	3,289	+16.350%
2025-07-18	26.0000	26.0000	25.8800	25.9013	+0.004%	7,710	+16.057%
2025-07-17	25.7600	26.1400	25.7100	25.9002	+0.373%	46,856	+16.062%
2025-07-16	25.8200	25.8700	25.6100	25.8039	+0.017%	4,903	+16.495%
2025-07-15	26.0000	26.0385	25.7995	25.7995	-1.292%	6,424	+16.515%
2025-07-14	26.0800	26.1400	26.0800	26.1373	+0.065%	410,415	+15.009%
2025-07-11	26.0800	26.1300	26.0700	26.1202	-0.571%	42,547	+15.084%
2025-07-10	26.3100	26.3400	26.2703	26.2703	+0.375%	182,286	+14.427%
2025-07-09	26.3800	26.3800	26.0700	26.1721	+0.322%	286,406	+14.856%
2025-07-08	26.0900	26.1400	26.0880	26.0880	+0.118%	208,402	+15.227%
2025-07-07	26.3400	26.3400	25.9600	26.0573	-0.594%	11,083	+15.362%
2025-07-03	26.1900	26.2600	26.1800	26.2131	+0.540%	3,867	+14.677%
2025-07-02	25.9400	26.0722	25.9400	26.0722	+0.076%	24,719	+15.296%
2025-07-01	25.8600	26.0525	25.8600	26.0525	+0.707%	4,832	+15.384%
2025-06-30	25.8400	25.8697	25.8000	25.8697	+0.406%	78,094	+16.199%
2025-06-27	25.8500	25.9000	25.6800	25.7650	+0.309%	21,035	+16.671%
2025-06-26	25.5500	25.7000	25.5500	25.6857	+0.984%	506,346	+17.031%
2025-06-25	25.4700	25.5000	25.4353	25.4353	-0.720%	2,328	+18.183%
2025-06-24	25.5800	25.6500	25.5800	25.6198	+1.259%	14,130	+17.332%
2025-06-23	25.1700	25.3012	25.0300	25.3012	+0.663%	158,829	+18.810%
2025-06-20	25.2500	25.2900	25.0884	25.1345	+0.078%	254,644	+19.598%
2025-06-18	25.1400	25.2800	25.1150	25.1150	+0.156%	387,666	+19.691%
2025-06-17	25.0759	25.0759	25.0759	25.0759	-0.786%	4	+19.877%
2025-06-16	25.2746	25.2746	25.2746	25.2746	0.000%	1	+18.935%

.dark-mode .htJSR8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .htJSR8{ color: #333333; background-color: white; border: 2px solid #333333; }BASVBrown Advisory Sustainable Value ETFstock NASDAQ ETF

BASV
Brown Advisory Sustainable Value ETF
stock NASDAQ ETF