Dark

BCFN
Baron Financials ETF
stock NASDAQ ETF

At Close

Sep 29, 2026 3:41:17 PM EDT

21.48USD0.000%(+21.48)21

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	21.3727	21.3727	21.3727	21.3727	+0.036%	22	0.000%
2026-10-01	21.3650	21.3650	21.3650	21.3650	+0.364%	53	+0.036%
2026-09-30	21.3350	21.3350	21.2875	21.2875	-0.807%	1,255	+0.400%
2026-09-29	21.4100	21.4800	21.3500	21.4606	-0.486%	1,182	-0.410%
2026-09-28	21.6700	21.6700	21.5653	21.5653	-1.413%	1,944	-0.893%
2026-09-25	21.8600	21.8950	21.2200	21.8743	+0.346%	9,621	-2.293%
2026-09-24	21.7700	21.7988	21.7350	21.7988	-0.489%	2,585	-1.955%
2026-09-23	22.0900	22.0900	21.9059	21.9059	-0.649%	118	-2.434%
2026-09-22	22.4700	22.4700	22.0489	22.0489	-1.577%	687	-3.067%
2026-09-21	22.2700	22.4400	22.2700	22.4021	+0.590%	11,988	-4.595%
2026-09-18	22.2707	22.2707	22.2707	22.2707	+0.039%	77	-4.032%
2026-09-17	22.2600	22.2621	22.2500	22.2621	+0.024%	960	-3.995%
2026-09-16	22.4400	22.4400	22.1900	22.2568	-1.356%	3,387	-3.972%
2026-09-15	22.5700	22.5901	22.5627	22.5627	-1.280%	671	-5.274%
2026-09-14	22.8400	22.9000	22.7700	22.8553	+0.263%	2,293	-6.487%
2026-09-11	22.7953	22.7953	22.7953	22.7953	+0.513%	52	-6.241%
2026-09-10	22.7500	22.7501	22.6790	22.6790	-0.617%	1,356	-5.760%
2026-09-09	22.9300	22.9300	22.7800	22.8198	-1.057%	1,670	-6.341%
2026-09-08	23.1900	23.1900	23.0635	23.0635	-2.128%	4,296	-7.331%
2026-09-04	23.4850	23.5650	23.4850	23.5650	-1.396%	584	-9.303%
2026-09-03	23.8000	23.8986	23.4050	23.8986	+1.843%	7,563	-10.569%
2026-09-02	23.5400	23.5400	23.4500	23.4661	+0.448%	2,566	-8.921%
2026-09-01	23.5900	23.5900	23.3614	23.3614	-1.705%	2,414	-8.513%
2026-08-31	23.8600	23.8600	23.7666	23.7666	-0.203%	164	-10.073%
2026-08-28	23.8600	23.9605	23.4500	23.8150	+0.295%	6,037	-10.255%
2026-08-27	23.9350	23.9350	23.7450	23.7450	-0.383%	935	-9.991%
2026-08-26	23.8000	23.8550	23.7700	23.8364	-0.163%	3,448	-10.336%
2026-08-25	23.6800	23.8753	23.6800	23.8753	+0.421%	2,489	-10.482%
2026-08-24	23.5000	23.7752	23.5000	23.7752	+1.193%	1,339	-10.105%
2026-08-21	23.4950	23.4950	23.4950	23.4950	+1.187%	118	-9.033%
2026-08-20	23.2800	23.3600	23.2193	23.2193	-0.666%	3,123	-7.953%
2026-08-19	23.5300	23.5300	23.3750	23.3750	+0.391%	1,130	-8.566%
2026-08-18	23.3200	23.3200	23.2700	23.2840	+0.512%	3,270	-8.209%
2026-08-17	23.4300	23.4300	23.1655	23.1655	-1.444%	523	-7.739%
2026-08-14	23.4952	23.5050	23.4952	23.5050	-0.107%	1,042	-9.072%
2026-08-13	23.4800	23.5302	23.4800	23.5302	+1.611%	148	-9.169%
2026-08-12	23.1572	23.1572	23.1572	23.1572	+0.152%	43	-7.706%
2026-08-11	23.0900	23.1356	23.0900	23.1221	+0.699%	10,293	-7.566%
2026-08-10	22.7900	23.0000	22.7900	22.9615	+0.103%	941	-6.919%
2026-08-07	22.9200	22.9378	22.9200	22.9378	-0.109%	503	-6.823%
2026-08-06	22.9629	22.9629	22.9629	22.9629	-0.827%	103	-6.925%
2026-08-05	23.2400	23.2550	23.0950	23.1545	+0.313%	1,594	-7.695%
2026-08-04	22.9700	23.0950	22.9700	23.0823	+0.906%	900	-7.407%
2026-08-03	22.8300	22.8750	22.8300	22.8750	+0.861%	1,284	-6.567%
2026-07-31	22.6100	22.6900	22.6100	22.6797	-0.220%	1,629	-5.763%
2026-07-30	22.4200	22.7298	22.4200	22.7298	-0.523%	866	-5.971%
2026-07-29	23.0450	23.0900	22.8493	22.8493	-1.021%	3,787	-6.462%
2026-07-28	22.9700	23.0850	22.8000	23.0850	+1.270%	3,075	-7.417%
2026-07-27	22.7900	22.7955	22.7900	22.7955	+1.866%	125	-6.242%
2026-07-24	22.2201	22.3779	22.2201	22.3779	+1.143%	2,834	-4.492%
2026-07-23	22.1250	22.1250	22.1250	22.1250	-1.117%	23	-3.400%
2026-07-22	22.3750	22.3750	22.3750	22.3750	-0.732%	27	-4.480%
2026-07-21	22.5100	22.5700	22.5100	22.5400	-0.628%	530	-5.179%
2026-07-20	22.6000	22.7600	22.6000	22.6825	+0.033%	2,182	-5.774%
2026-07-17	22.8700	22.8700	22.6750	22.6750	-1.091%	1,467	-5.743%
2026-07-16	22.8900	22.9250	22.8900	22.9250	+0.362%	1,549	-6.771%
2026-07-15	22.7400	22.8424	22.7400	22.8424	+0.790%	2,580	-6.434%
2026-07-14	22.7450	22.7500	22.6300	22.6633	+0.265%	3,917	-5.695%
2026-07-13	22.5100	22.6035	22.5100	22.6035	+0.807%	870	-5.445%
2026-07-10	22.6200	22.6200	22.4200	22.4226	+0.350%	678	-4.682%
2026-07-09	22.3445	22.3445	22.3445	22.3445	+0.855%	29	-4.349%
2026-07-08	22.1550	22.1550	22.1550	22.1550	-1.732%	107	-3.531%
2026-07-07	22.6300	22.6300	22.5456	22.5456	-0.285%	353	-5.202%
2026-07-06	22.6100	22.6100	22.6100	22.6100	+1.509%	81	-5.472%
2026-07-02	22.1900	22.2738	22.1701	22.2738	+1.864%	1,035	-4.046%
2026-07-01	21.6400	21.8663	21.6400	21.8663	+3.023%	1,355	-2.257%
2026-06-30	21.2200	21.2246	21.2200	21.2246	+0.480%	389	+0.698%
2026-06-29	20.8500	21.2900	20.8500	21.1232	-0.199%	9,797	+1.181%
2026-06-26	21.0200	21.2600	21.0200	21.1653	+1.248%	2,166	+0.980%
2026-06-25	21.4100	21.4100	20.8900	20.9044	-1.254%	1,405	+2.240%
2026-06-24	21.1701	21.2950	21.1550	21.1699	-0.412%	3,792	+0.958%
2026-06-23	21.3100	21.3450	21.2574	21.2574	-0.125%	6,611	+0.542%
2026-06-22	21.3600	21.3600	21.2839	21.2839	-0.179%	2,909	+0.417%
2026-06-18	21.4600	21.4600	21.2800	21.3221	-0.692%	1,131	+0.237%
2026-06-17	21.4601	21.4706	21.4601	21.4706	-0.921%	259	-0.456%
2026-06-16	21.6200	21.6701	21.5100	21.6701	+1.300%	2,577	-1.372%
2026-06-15	21.4950	21.5000	21.3919	21.3919	+1.311%	3,732	-0.090%
2026-06-12	21.1150	21.1150	21.1150	21.1150	+0.958%	140	+1.220%
2026-06-11	20.7400	20.9800	20.7201	20.9146	-0.009%	2,299	+2.190%
2026-06-10	20.9200	21.0200	20.9165	20.9165	-0.041%	3,577	+2.181%
2026-06-09	20.8800	20.9250	20.7801	20.9250	+0.771%	565	+2.140%
2026-06-08	20.9200	20.9200	20.2500	20.7650	-0.765%	15,619	+2.927%
2026-06-05	21.0300	21.0300	20.8600	20.9250	-0.609%	2,587	+2.140%
2026-06-04	21.1000	21.1250	21.0532	21.0532	+1.907%	638	+1.518%
2026-06-03	20.7200	20.7200	20.6100	20.6593	-1.996%	23,984	+3.453%
2026-06-02	21.0000	21.0950	21.0000	21.0800	-1.563%	1,246	+1.389%
2026-06-01	21.2400	21.4200	21.2400	21.4147	+0.700%	7,332	-0.196%
2026-05-29	21.0500	21.4000	21.0500	21.2658	+1.148%	7,598	+0.503%
2026-05-28	20.8600	21.0245	20.8600	21.0245	+0.379%	2,600	+1.656%
2026-05-27	21.0600	21.1000	20.9400	20.9451	-0.689%	935	+2.042%
2026-05-26	21.1500	21.1500	21.0500	21.0904	-0.237%	3,151	+1.339%
2026-05-22	21.2100	21.2100	21.1100	21.1405	+0.168%	6,941	+1.098%
2026-05-21	21.0100	21.1500	20.9800	21.1050	-0.213%	37,584	+1.268%
2026-05-20	21.0000	21.1603	20.9900	21.1500	+0.595%	8,216	+1.053%
2026-05-19	21.3900	21.4299	21.0250	21.0250	-1.365%	1,882	+1.654%
2026-05-18	20.9600	21.3300	20.9600	21.3159	+1.638%	3,273	+0.266%
2026-05-15	21.0700	21.0700	20.9723	20.9723	-0.165%	1,341	+1.909%
2026-05-14	21.0300	21.0800	21.0070	21.0070	+0.320%	584	+1.741%
2026-05-13	20.8800	20.9800	20.8800	20.9400	-1.282%	4,996	+2.066%
2026-05-12	21.1000	21.2550	21.0700	21.2119	+0.222%	5,934	+0.758%
2026-05-11	21.2200	21.2200	21.1650	21.1650	-0.982%	174	+0.981%
2026-05-08	21.3600	21.4100	21.3600	21.3750	-0.973%	3,638	-0.011%
2026-05-07	21.5700	21.5850	21.5700	21.5850	+0.162%	451	-0.984%
2026-05-06	21.7600	21.7600	21.5500	21.5500	-0.278%	455	-0.823%
2026-05-05	21.5200	21.6100	21.5200	21.6100	-0.208%	366	-1.098%
2026-05-04	21.7100	21.7500	21.6550	21.6550	-0.368%	1,249	-1.304%
2026-05-01	21.8700	21.8850	21.7349	21.7349	-0.160%	2,787	-1.666%
2026-04-30	21.5700	21.7698	21.5700	21.7698	+0.336%	1,300	-1.824%
2026-04-29	21.7300	21.8000	21.6400	21.6969	+0.147%	2,991	-1.494%
2026-04-28	21.7700	21.7700	21.6650	21.6650	-0.064%	342	-1.349%
2026-04-27	21.6600	21.7100	21.6000	21.6789	+0.272%	2,730	-1.412%
2026-04-24	21.5400	21.6200	21.5400	21.6200	+0.023%	1,363	-1.144%
2026-04-23	21.9700	21.9700	21.3800	21.6150	-2.115%	670	-1.121%
2026-04-22	22.2400	22.2400	22.0821	22.0821	-0.058%	1,853	-3.213%
2026-04-21	22.1700	22.3000	22.0950	22.0950	-0.226%	5,743	-3.269%
2026-04-20	22.0700	22.1450	22.0700	22.1450	+0.067%	4,871	-3.487%
2026-04-17	22.1700	22.1700	22.1000	22.1301	+0.729%	2,228	-3.422%
2026-04-16	22.1300	22.1300	21.9700	21.9700	-0.427%	553	-2.719%
2026-04-15	21.8400	22.0642	21.8400	22.0642	+2.456%	1,807	-3.134%
2026-04-14	21.6199	21.6199	21.5150	21.5353	+0.774%	4,537	-0.755%
2026-04-13	21.2250	21.3700	21.2250	21.3700	+3.042%	550	+0.013%
2026-04-10	21.0300	21.0300	20.7391	20.7391	-1.789%	2,115	+3.055%
2026-04-09	21.0300	21.1168	20.9300	21.1168	-1.016%	579	+1.212%
2026-04-08	22.0000	22.0000	21.3335	21.3335	+1.955%	2,937	+0.184%
2026-04-07	20.8350	20.9400	20.8350	20.9244	-0.192%	468	+2.142%
2026-04-06	20.8100	21.0000	20.8100	20.9646	+0.237%	4,054	+1.947%
2026-04-02	20.8550	20.9150	20.8550	20.9150	+0.645%	1,048	+2.188%
2026-04-01	20.6800	20.8600	20.6800	20.7810	-0.362%	4,289	+2.847%
2026-03-31	20.5700	20.8564	20.5500	20.8564	+2.413%	1,586	+2.475%
2026-03-30	20.3800	20.5250	20.0400	20.3650	+0.903%	17,231	+4.948%
2026-03-27	20.5300	20.5300	20.1827	20.1827	-2.485%	3,174	+5.896%
2026-03-26	20.7500	20.8700	20.6971	20.6971	-0.168%	463	+3.264%
2026-03-25	21.0300	21.0300	20.7320	20.7320	-0.093%	707	+3.090%
2026-03-24	20.7800	20.7800	20.7514	20.7514	-1.725%	224	+2.994%
2026-03-23	21.1400	21.2100	21.1157	21.1157	+1.347%	1,264	+1.217%
2026-03-20	20.8900	20.8900	20.7200	20.8350	-0.603%	5,701	+2.581%
2026-03-19	20.8300	20.9614	20.8100	20.9614	-0.283%	427	+1.962%
2026-03-18	21.0208	21.0208	21.0208	21.0208	-1.403%	117	+1.674%
2026-03-17	21.3200	21.3200	21.3200	21.3200	+1.150%	44	+0.247%
2026-03-16	21.0100	21.0900	21.0100	21.0776	+0.987%	1,350	+1.400%
2026-03-13	20.8717	20.8717	20.8717	20.8717	+0.561%	52	+2.400%
2026-03-12	21.0899	21.0899	20.7552	20.7552	-2.287%	1,022	+2.975%
2026-03-11	21.4900	21.4900	21.0800	21.2409	-1.422%	2,519	+0.621%
2026-03-10	21.7100	21.7100	21.5474	21.5474	-1.351%	1,272	-0.811%
2026-03-09	21.4900	21.8424	21.4899	21.8424	-0.741%	6,997	-2.150%
2026-03-06	21.9041	22.0054	21.9041	22.0054	-0.584%	325	-2.875%
2026-03-05	21.9900	22.2000	21.9900	22.1347	-0.071%	1,986	-3.443%
2026-03-04	22.0200	22.1800	21.9900	22.1504	+1.213%	6,114	-3.511%
2026-03-03	21.5850	21.8850	21.5850	21.8850	-0.204%	307	-2.341%
2026-03-02	21.5700	22.1300	21.5700	21.9298	+0.303%	85,782	-2.540%
2026-02-27	21.8100	21.8636	21.7500	21.8636	-0.952%	1,429	-2.245%
2026-02-26	21.9999	22.0738	21.9999	22.0738	+1.374%	3,290	-3.176%
2026-02-25	21.5450	21.8300	21.5450	21.7747	+1.619%	4,511	-1.846%
2026-02-24	21.0600	21.4278	21.0600	21.4278	+1.516%	678	-0.257%
2026-02-23	21.5100	21.5101	21.1079	21.1079	-3.933%	1,308	+1.255%
2026-02-20	21.7300	21.9721	21.7300	21.9721	+0.452%	2,784	-2.728%
2026-02-19	21.9100	21.9100	21.7700	21.8733	-0.737%	1,512	-2.289%
2026-02-18	22.0350	22.0800	22.0300	22.0357	+1.784%	830	-3.009%
2026-02-17	21.7600	21.7600	21.6495	21.6495	-0.251%	2,288	-1.279%
2026-02-13	21.5800	21.7401	21.5800	21.7040	+0.227%	7,206	-1.526%
2026-02-12	22.0900	22.0956	21.4900	21.6548	-1.770%	4,446	-1.303%
2026-02-11	22.0450	22.0450	22.0450	22.0450	-2.134%	233	-3.050%
2026-02-10	22.7700	22.9400	22.5258	22.5258	-1.870%	991	-5.119%
2026-02-09	22.7900	23.0690	22.7900	22.9550	+0.588%	6,134	-6.893%
2026-02-06	22.7450	22.8208	22.7450	22.8208	+1.549%	678	-6.346%
2026-02-05	22.8800	22.8800	22.4727	22.4727	-1.739%	1,134	-4.895%
2026-02-04	22.7700	22.8704	22.4700	22.8704	+0.022%	1,697	-6.549%
2026-02-03	23.6900	23.6900	22.7000	22.8653	-4.147%	4,162	-6.528%
2026-02-02	23.8700	23.8700	23.8545	23.8545	+0.288%	413	-10.404%
2026-01-30	23.8900	23.9300	23.7700	23.7859	-1.150%	1,656	-10.146%
2026-01-29	24.3200	24.3700	23.9800	24.0626	-0.945%	6,682	-11.179%
2026-01-28	24.2450	24.2922	24.1800	24.2922	+0.402%	2,056	-12.018%
2026-01-27	24.2700	24.3000	24.1950	24.1950	-0.860%	1,845	-11.665%
2026-01-26	24.3300	24.4300	24.3300	24.4050	+0.267%	1,506	-12.425%
2026-01-23	24.4925	24.4925	24.3293	24.3400	-0.909%	6,787	-12.191%
2026-01-22	24.4700	24.5634	24.4700	24.5634	+1.230%	3,281	-12.990%
2026-01-21	23.3900	24.3000	23.3900	24.2650	+0.854%	7,056	-11.920%
2026-01-20	24.3300	24.4200	24.0595	24.0595	-2.430%	4,017	-11.167%
2026-01-16	24.6700	24.7543	24.6587	24.6587	-0.067%	2,664	-13.326%
2026-01-15	24.8900	24.9050	24.6753	24.6753	-0.201%	3,178	-13.384%
2026-01-14	24.5570	24.7250	24.5570	24.7250	+0.101%	2,710	-13.558%
2026-01-13	24.8050	24.8050	24.6130	24.7000	-1.632%	3,409	-13.471%
2026-01-12	25.1200	25.1600	25.0300	25.1097	-0.497%	4,033	-14.883%
2026-01-09	25.3300	25.3300	25.2000	25.2350	+0.008%	4,977	-15.305%
2026-01-08	25.2473	25.2593	25.2330	25.2330	+0.290%	1,147	-15.299%
2026-01-07	25.3750	25.3750	25.1600	25.1600	-1.458%	847	-15.053%
2026-01-06	25.2400	25.5322	25.2400	25.5322	+0.534%	8,488	-16.291%
2026-01-05	25.3900	25.5700	25.3900	25.3967	+2.935%	2,560	-15.845%
2026-01-02	24.9500	24.9500	24.6269	24.6725	-0.903%	1,241	-13.374%
2025-12-31	25.0800	25.0800	24.8972	24.8972	-0.961%	366	-14.156%
2025-12-30	25.2252	25.2252	25.1300	25.1389	-0.574%	3,792	-14.982%
2025-12-29	25.3599	25.3900	25.2699	25.2841	-0.278%	3,125	-15.470%
2025-12-26	25.3175	25.3547	25.3175	25.3547	+0.083%	1,593	-15.705%
2025-12-24	25.3400	25.3400	25.3275	25.3337	+0.258%	732	-15.635%
2025-12-23	25.2000	25.2800	25.1710	25.2686	+0.025%	4,731	-15.418%
2025-12-22	25.0500	25.3000	25.0500	25.2622	+1.306%	2,470	-15.397%
2025-12-19	24.7800	25.0000	24.7800	24.9366	+0.788%	14,799	-14.292%
2025-12-18	24.8000	24.8998	24.7416	24.7416	+0.148%	11,009	-13.616%
2025-12-17	24.6900	24.9800	24.6900	24.7050	-0.307%	8,434	-13.488%
2025-12-16	25.5000	25.5000	24.7208	24.7810	-0.117%	6,320	-13.754%
2025-12-15	25.0100	25.4300	24.8000	24.8100	0.000%	9,629	-13.854%

.dark-mode .rCvDxk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rCvDxk{ color: #333333; background-color: white; border: 2px solid #333333; }BCFNBaron Financials ETFstock NASDAQ ETF

BCFN
Baron Financials ETF
stock NASDAQ ETF