Dark

BCTK
Baron Technology ETF
stock NASDAQ ETF

At Close

Jul 31, 2026 1:16:51 PM EDT

28.34USD+1.723%(+0.48)9,181

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
2026-07-31	28.7900	28.7900	28.0100	28.2165	+1.163%	9,183	0.000%
2026-07-30	27.3800	28.0500	27.3800	27.8922	+5.536%	8,904	+1.163%
2026-07-29	27.3300	27.3300	26.4291	26.4291	-3.390%	28,118	+6.763%
2026-07-28	27.3200	27.4899	26.6000	27.3565	-1.875%	40,401	+3.144%
2026-07-27	27.3200	27.8792	27.3200	27.8792	-0.615%	7,416	+1.210%
2026-07-24	28.6000	28.6000	27.1200	28.0516	-2.630%	65,617	+0.588%
2026-07-23	28.8800	29.0300	28.5900	28.8094	-1.790%	19,668	-2.058%
2026-07-22	29.3200	29.6200	29.3200	29.3344	-1.343%	7,672	-3.811%
2026-07-21	29.5190	29.7900	29.5190	29.7336	+2.794%	10,021	-5.102%
2026-07-20	29.2600	29.3800	28.9201	28.9253	+0.250%	9,129	-2.450%
2026-07-17	28.4300	29.1700	28.0308	28.8531	-1.385%	15,786	-2.206%
2026-07-16	29.7800	29.8519	29.1900	29.2584	-3.117%	10,825	-3.561%
2026-07-15	30.8300	30.8300	29.6626	30.1998	-1.073%	9,649	-6.567%
2026-07-14	30.5100	30.7690	30.3900	30.5273	+1.725%	8,125	-7.570%
2026-07-13	30.5300	30.5300	29.9800	30.0097	-2.958%	10,398	-5.975%
2026-07-10	30.7700	31.0700	30.6900	30.9246	-0.732%	9,513	-8.757%
2026-07-09	31.1300	31.2400	30.9600	31.1526	+2.185%	8,036	-9.425%
2026-07-08	30.1800	30.4864	29.9100	30.4864	+0.669%	7,080	-7.446%
2026-07-07	30.5800	30.5800	29.9744	30.2838	-3.034%	10,988	-6.826%
2026-07-06	30.7600	31.5150	30.7600	31.2315	+2.233%	5,813	-9.654%
2026-07-02	31.3800	31.6000	30.3000	30.5494	-2.866%	13,342	-7.636%
2026-07-01	31.9600	31.9600	31.4500	31.4507	-3.173%	26,364	-10.283%
2026-06-30	31.5500	32.4812	31.5500	32.4812	+3.115%	35,451	-13.130%
2026-06-29	30.5600	31.6500	30.2200	31.5001	+4.158%	21,318	-10.424%
2026-06-26	30.0050	30.5800	29.8200	30.2425	-1.196%	13,084	-6.699%
2026-06-25	31.2300	31.2300	29.9500	30.6087	+0.881%	15,148	-7.815%
2026-06-24	30.4000	30.6881	30.0399	30.3414	+0.017%	15,838	-7.003%
2026-06-23	30.1800	30.7650	30.1800	30.3363	-4.025%	13,418	-6.988%
2026-06-22	31.7700	32.1500	31.4145	31.6086	-1.161%	15,719	-10.732%
2026-06-18	31.7600	32.0900	31.4250	31.9800	+2.533%	15,062	-11.768%
2026-06-17	31.8100	31.9100	31.1600	31.1900	-0.768%	19,820	-9.534%
2026-06-16	32.3100	32.6200	31.4313	31.4313	-2.026%	29,286	-10.228%
2026-06-15	31.7200	32.1200	31.5600	32.0814	+4.978%	112,084	-12.047%
2026-06-12	30.7000	30.8677	29.7700	30.5600	+1.884%	20,938	-7.669%
2026-06-11	29.2000	30.0160	29.0399	29.9950	+3.500%	15,732	-5.929%
2026-06-10	29.3400	29.8450	28.9000	28.9806	-2.518%	24,337	-2.637%
2026-06-09	30.5800	30.9000	28.6390	29.7293	-1.567%	34,130	-5.089%
2026-06-08	30.2500	30.4500	30.0099	30.2027	+2.218%	12,074	-6.576%
2026-06-05	30.7600	30.9400	29.4150	29.5473	-6.688%	15,167	-4.504%
2026-06-04	30.9900	32.0500	28.3500	31.6650	-1.093%	45,292	-10.891%
2026-06-03	32.3200	32.3200	31.5750	32.0150	-0.759%	14,331	-11.865%
2026-06-02	31.9000	32.2600	31.8315	32.2600	+1.783%	16,936	-12.534%
2026-06-01	31.0800	31.9875	30.4350	31.6950	+2.446%	40,102	-10.975%
2026-05-29	30.8000	30.9382	30.6800	30.9382	+1.061%	8,983	-8.797%
2026-05-28	30.1900	30.7499	30.0600	30.6135	+1.384%	10,611	-7.830%
2026-05-27	30.5100	30.5100	30.0000	30.1957	-0.885%	12,490	-6.555%
2026-05-26	30.2400	30.5218	30.1390	30.4654	+2.371%	15,661	-7.382%
2026-05-22	29.8499	29.9700	29.7260	29.7597	+0.603%	28,209	-5.186%
2026-05-21	28.9900	29.7300	28.9900	29.5813	+1.787%	17,888	-4.614%
2026-05-20	28.8100	29.1199	28.6180	29.0619	+2.092%	16,129	-2.909%
2026-05-19	28.4200	28.7174	28.1600	28.4663	-1.083%	14,454	-0.878%
2026-05-18	29.3700	29.3700	28.5000	28.7780	-1.327%	39,216	-1.951%
2026-05-15	29.1700	29.4300	28.9600	29.1650	-2.308%	10,759	-3.252%
2026-05-14	29.3900	29.8850	29.3900	29.8541	+1.816%	22,990	-5.485%
2026-05-13	29.2400	29.4500	28.7799	29.3215	+1.296%	40,187	-3.769%
2026-05-12	29.1300	29.2000	28.2401	28.9464	-1.358%	57,201	-2.522%
2026-05-11	29.0000	29.4835	29.0000	29.3450	+1.212%	15,337	-3.846%
2026-05-08	28.7400	28.9990	28.0300	28.9935	+1.457%	44,447	-2.680%
2026-05-07	28.8600	28.9699	28.3700	28.5770	-0.520%	31,244	-1.262%
2026-05-06	28.4100	28.7264	28.3300	28.7264	+2.630%	12,975	-1.775%
2026-05-05	28.0400	28.1800	27.9900	27.9903	+0.710%	19,874	+0.808%
2026-05-04	27.8000	27.9300	27.5100	27.7931	+0.617%	25,189	+1.523%
2026-05-01	27.3000	27.7300	27.3000	27.6227	+1.260%	11,138	+2.150%
2026-04-30	26.8100	27.2800	26.8100	27.2791	+1.751%	4,940	+3.436%
2026-04-29	26.9400	26.9400	26.6050	26.8096	+0.220%	24,772	+5.248%
2026-04-28	26.8300	26.9500	26.4100	26.7508	-2.848%	11,119	+5.479%
2026-04-27	27.6000	27.6000	27.3600	27.5350	-0.010%	23,334	+2.475%
2026-04-24	27.1700	27.6300	27.0746	27.5377	+2.403%	13,130	+2.465%
2026-04-23	27.2200	27.2200	26.7899	26.8916	-1.733%	11,218	+4.927%
2026-04-22	27.1400	27.3659	27.0600	27.3659	+2.158%	9,878	+3.108%
2026-04-21	27.1100	27.2200	26.7150	26.7879	-0.522%	7,302	+5.333%
2026-04-20	26.8050	26.9400	26.6500	26.9285	-0.074%	30,009	+4.783%
2026-04-17	26.8200	26.9500	26.8200	26.9485	+2.097%	14,942	+4.705%
2026-04-16	26.4100	26.5500	26.2150	26.3949	+0.365%	12,805	+6.901%
2026-04-15	26.0100	26.2990	25.9900	26.2990	+1.759%	28,579	+7.291%
2026-04-14	25.6900	25.8900	25.5201	25.8444	+2.111%	36,090	+9.178%
2026-04-13	24.7100	25.3100	24.7100	25.3100	+1.953%	32,016	+11.484%
2026-04-10	24.8400	24.9650	24.7300	24.8251	+0.912%	18,103	+13.661%
2026-04-09	24.7400	24.8700	24.4780	24.6008	-0.327%	9,807	+14.697%
2026-04-08	25.0400	25.1400	23.9900	24.6816	+3.806%	25,298	+14.322%
2026-04-07	23.5700	23.7900	23.2800	23.7766	+0.566%	20,100	+18.673%
2026-04-06	23.7100	23.7610	23.5300	23.6427	-0.221%	79,083	+19.346%
2026-04-02	23.6500	23.7200	22.8400	23.6950	+0.189%	11,744	+19.082%
2026-04-01	23.6800	23.9300	23.5800	23.6502	+1.379%	17,314	+19.308%
2026-03-31	22.2200	23.3285	22.2200	23.3285	+5.028%	24,975	+20.953%
2026-03-30	23.0000	23.0000	22.0590	22.2117	-2.370%	17,607	+27.034%
2026-03-27	23.1700	23.1700	22.6850	22.7509	-2.541%	31,833	+24.024%
2026-03-26	23.9500	24.0100	23.3300	23.3441	-4.075%	17,674	+20.872%
2026-03-25	24.4900	24.5800	24.2700	24.3357	+0.239%	12,055	+15.947%
2026-03-24	24.2300	24.3900	24.1001	24.2777	-0.567%	9,863	+16.224%
2026-03-23	24.3400	24.7400	24.2800	24.4161	+2.382%	25,203	+15.565%
2026-03-20	24.5800	24.5800	23.6600	23.8481	-3.436%	13,596	+18.318%
2026-03-19	24.2800	24.8400	24.1700	24.6966	+0.039%	18,563	+14.253%
2026-03-18	24.8400	25.0300	24.6870	24.6870	-0.256%	13,754	+14.297%
2026-03-17	24.4700	24.8400	24.4700	24.7503	+1.155%	11,376	+14.005%
2026-03-16	24.4600	24.7000	24.3900	24.4677	+1.463%	16,839	+15.321%
2026-03-13	24.5600	24.5950	24.0634	24.1150	-0.740%	9,657	+17.008%
2026-03-12	24.7100	24.8300	24.2550	24.2949	-2.882%	13,934	+16.142%
2026-03-11	25.0400	25.1400	24.8400	25.0159	+0.203%	12,439	+12.794%
2026-03-10	25.1400	25.3000	24.9400	24.9653	-0.163%	16,691	+13.023%
2026-03-09	24.2800	25.0061	24.2700	25.0061	+2.042%	23,658	+12.838%
2026-03-06	24.4900	25.0100	24.4300	24.5056	-1.811%	9,600	+15.143%
2026-03-05	24.7900	25.1900	24.5000	24.9577	+0.334%	15,254	+13.057%
2026-03-04	24.6800	24.9500	24.0750	24.8747	+1.654%	17,422	+13.435%
2026-03-03	24.3000	24.5900	23.9000	24.4700	-2.223%	8,716	+15.311%
2026-03-02	24.3100	25.0350	24.3100	25.0264	+1.587%	20,542	+12.747%
2026-02-27	24.3900	24.7300	24.3800	24.6354	-0.903%	15,692	+14.536%
2026-02-26	25.1600	25.1600	24.5200	24.8600	-1.514%	52,755	+13.502%
2026-02-25	25.0500	25.3700	24.9900	25.2422	+2.340%	115,725	+11.783%
2026-02-24	24.3100	24.7665	24.0900	24.6650	+1.838%	25,964	+14.399%
2026-02-23	24.7700	24.7700	24.1000	24.2198	-2.360%	38,628	+16.502%
2026-02-20	24.4900	25.1730	24.4800	24.8053	+0.837%	13,608	+13.752%
2026-02-19	24.3200	24.6000	24.2000	24.5994	+0.449%	13,929	+14.704%
2026-02-18	24.2200	24.7500	24.1400	24.4894	+1.253%	13,904	+15.219%
2026-02-17	23.9000	24.3000	23.7100	24.1863	+0.142%	60,477	+16.663%
2026-02-13	24.2400	24.4877	23.9507	24.1521	-0.050%	22,061	+16.828%
2026-02-12	24.9500	24.9550	24.1200	24.1643	-2.413%	16,807	+16.769%
2026-02-11	25.0800	25.1700	24.4600	24.7619	+0.552%	125,780	+13.951%
2026-02-10	24.7200	25.6200	24.5300	24.6260	+0.367%	19,400	+14.580%
2026-02-09	24.0300	24.7050	23.9725	24.5360	+1.908%	14,822	+15.000%
2026-02-06	23.3501	24.1500	23.3501	24.0765	+4.452%	37,155	+17.195%
2026-02-05	23.0000	23.4800	22.8000	23.0502	-1.522%	44,111	+22.413%
2026-02-04	24.0450	24.5100	23.0300	23.4064	-3.397%	77,510	+20.550%
2026-02-03	24.9300	25.1301	23.8000	24.2294	-2.825%	78,787	+16.456%
2026-02-02	24.7900	25.2300	24.7500	24.9339	+0.338%	14,658	+13.165%
2026-01-30	25.3610	25.5150	24.7701	24.8500	-1.929%	36,027	+13.547%
2026-01-29	25.7200	26.2400	24.7764	25.3388	-1.598%	27,547	+11.357%
2026-01-28	25.9600	26.0100	25.6740	25.7502	+0.162%	16,947	+9.578%
2026-01-27	25.5900	25.7900	25.4301	25.7086	+1.635%	24,018	+9.755%
2026-01-26	25.2300	25.4300	25.2000	25.2950	+0.211%	57,662	+11.550%
2026-01-23	25.2500	25.7600	25.0900	25.2418	+0.214%	19,761	+11.785%
2026-01-22	25.4100	25.4400	25.0950	25.1879	+0.790%	37,306	+12.024%
2026-01-21	25.1800	25.2300	24.6400	24.9904	+0.930%	39,930	+12.909%
2026-01-20	25.0900	25.1762	24.7500	24.7601	-2.942%	33,174	+13.960%
2026-01-16	25.6700	25.6800	25.4200	25.5106	+0.258%	17,123	+10.607%
2026-01-15	25.7200	25.8099	25.4450	25.4450	+1.015%	30,791	+10.892%
2026-01-14	25.5700	25.5700	25.0200	25.1894	-1.877%	31,198	+12.017%
2026-01-13	25.7400	25.8592	25.2700	25.6712	-0.269%	33,261	+9.915%
2026-01-12	25.4900	25.8600	25.4900	25.7405	+0.647%	24,024	+9.619%
2026-01-09	25.3300	25.6000	25.2654	25.5750	+1.027%	11,656	+10.328%
2026-01-08	25.8100	25.8100	25.2150	25.3150	-1.937%	17,951	+11.462%
2026-01-07	25.8000	25.9599	25.6899	25.8150	+0.072%	16,066	+9.303%
2026-01-06	25.6500	25.8600	25.4000	25.7963	+1.083%	40,812	+9.382%
2026-01-05	25.6500	25.7100	25.4600	25.5200	+0.895%	21,486	+10.566%
2026-01-02	25.4200	25.6130	25.1800	25.2937	+0.697%	24,487	+11.555%
2025-12-31	25.3700	25.3700	25.1186	25.1186	-0.509%	15,570	+12.333%
2025-12-30	25.3400	25.4294	25.2101	25.2472	-0.523%	49,599	+11.761%
2025-12-29	25.4700	25.4700	25.3400	25.3800	-1.167%	243,445	+11.176%
2025-12-26	25.7000	25.7100	25.5950	25.6797	+0.181%	28,135	+9.879%
2025-12-24	25.5900	25.6400	25.4875	25.6334	+0.113%	11,934	+10.077%
2025-12-23	25.4100	25.6200	25.3050	25.6044	+0.291%	27,916	+10.202%
2025-12-22	25.4300	25.8000	25.3450	25.5300	+1.710%	67,170	+10.523%
2025-12-19	24.7600	25.2100	24.7600	25.1009	+2.202%	32,634	+12.412%
2025-12-18	24.5900	24.7490	24.4730	24.5600	+1.987%	35,688	+14.888%
2025-12-17	24.5500	24.8700	24.0780	24.0814	-2.377%	33,767	+17.171%
2025-12-16	24.5700	24.8100	24.4200	24.6678	-0.029%	53,240	+14.386%
2025-12-15	24.9100	25.0600	24.6700	24.6750	0.000%	31,056	+14.353%

.dark-mode .F7P2Xx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F7P2Xx{ color: #333333; background-color: white; border: 2px solid #333333; }BCTKBaron Technology ETFstock NASDAQ ETF

BCTK
Baron Technology ETF
stock NASDAQ ETF