Dark

BCTK
Baron Technology ETF
stock NASDAQ ETF

At Close

Oct 2, 2026 1:44:51 PM EDT

31.77USD+1.713%(+0.53)18,407

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	31.7500	31.9000	31.6900	31.8000	+1.798%	18,408	0.000%
2026-10-01	31.1200	31.3000	31.0000	31.2383	+0.932%	9,171	+1.798%
2026-09-30	30.9900	31.0800	30.9400	30.9500	+0.048%	28,860	+2.746%
2026-09-29	30.8800	31.0800	30.8311	30.9350	+1.150%	166,557	+2.796%
2026-09-28	30.7000	30.7000	30.3400	30.5834	-1.511%	79,052	+3.978%
2026-09-25	31.1300	31.2300	30.9400	31.0526	+0.266%	74,572	+2.407%
2026-09-24	30.7000	31.0000	30.5900	30.9702	+0.100%	74,785	+2.679%
2026-09-23	31.1900	31.1900	30.7701	30.9394	-1.324%	14,780	+2.782%
2026-09-22	31.0800	31.4000	31.0600	31.3545	+0.721%	29,595	+1.421%
2026-09-21	30.5000	31.2000	30.5000	31.1300	+2.793%	34,534	+2.152%
2026-09-18	30.0200	30.3100	29.9600	30.2842	+1.200%	38,945	+5.005%
2026-09-17	29.8500	29.9800	29.8500	29.9250	+1.822%	67,567	+6.266%
2026-09-16	29.2700	29.7090	29.2109	29.3895	+1.075%	20,419	+8.202%
2026-09-15	29.2800	29.3390	29.0416	29.0768	-0.656%	12,251	+9.366%
2026-09-14	29.0000	29.4500	28.9900	29.2689	-1.848%	23,023	+8.648%
2026-09-11	29.9100	29.9200	29.7900	29.8200	+1.103%	10,628	+6.640%
2026-09-10	29.4600	29.8500	29.4600	29.4947	-1.913%	7,424	+7.816%
2026-09-09	30.2750	30.3380	30.0700	30.0700	-1.057%	34,288	+5.753%
2026-09-08	30.2200	30.5790	30.0800	30.3912	+1.074%	29,741	+4.636%
2026-09-04	29.9701	30.1100	29.8585	30.0682	+1.434%	50,538	+5.760%
2026-09-03	29.1650	29.7100	29.1500	29.6430	+1.498%	6,761	+7.277%
2026-09-02	29.1100	29.2700	29.0900	29.2054	-0.037%	25,940	+8.884%
2026-09-01	29.3600	29.5000	29.1200	29.2162	-2.117%	28,740	+8.844%
2026-08-31	29.7300	29.8481	29.6301	29.8481	-0.001%	19,298	+6.539%
2026-08-28	30.2400	30.3650	29.8150	29.8483	-1.930%	10,797	+6.539%
2026-08-27	30.4100	30.4400	30.2300	30.4358	+2.065%	13,403	+4.482%
2026-08-26	29.6000	29.8999	29.6000	29.8200	+0.209%	12,212	+6.640%
2026-08-25	29.6900	29.8000	29.6070	29.7579	+1.220%	29,966	+6.862%
2026-08-24	29.5500	29.5500	29.2400	29.3993	-1.915%	19,201	+8.166%
2026-08-21	29.8300	29.9732	29.7350	29.9732	+0.833%	40,466	+6.095%
2026-08-20	29.7100	29.8700	29.6000	29.7255	-0.566%	12,743	+6.979%
2026-08-19	30.4900	30.5000	29.7200	29.8948	-1.553%	58,488	+6.373%
2026-08-18	30.8200	30.8200	30.2700	30.3665	-3.163%	27,298	+4.721%
2026-08-17	31.3200	31.6350	31.3200	31.3583	+0.832%	11,890	+1.409%
2026-08-14	31.3100	31.3150	30.9550	31.0995	-0.419%	16,447	+2.252%
2026-08-13	31.2800	31.4600	31.2201	31.2304	+0.845%	14,984	+1.824%
2026-08-12	31.0000	31.1000	30.8900	30.9686	+1.803%	15,940	+2.685%
2026-08-11	30.5300	30.6400	30.3200	30.4200	-0.231%	12,343	+4.536%
2026-08-10	30.5600	30.6800	30.4300	30.4903	-0.437%	9,760	+4.295%
2026-08-07	30.0800	30.6241	30.0680	30.6241	+3.075%	51,463	+3.840%
2026-08-06	29.3500	30.0600	29.3500	29.7104	-0.372%	6,679	+7.033%
2026-08-05	30.2650	30.4400	29.8213	29.8213	-1.140%	1,556,589	+6.635%
2026-08-04	29.5000	30.2800	29.5000	30.1651	+4.579%	10,221	+5.420%
2026-08-03	28.0500	28.8500	28.0500	28.8444	+2.225%	9,441	+10.247%
2026-07-31	28.7900	28.7900	28.0100	28.2165	+1.163%	9,183	+12.700%
2026-07-30	27.3800	28.0500	27.3800	27.8922	+5.536%	8,904	+14.010%
2026-07-29	27.3300	27.3300	26.4291	26.4291	-3.390%	28,118	+20.322%
2026-07-28	27.3200	27.4899	26.6000	27.3565	-1.875%	40,401	+16.243%
2026-07-27	27.3200	27.8792	27.3200	27.8792	-0.615%	7,416	+14.064%
2026-07-24	28.6000	28.6000	27.1200	28.0516	-2.630%	65,617	+13.363%
2026-07-23	28.8800	29.0300	28.5900	28.8094	-1.790%	19,668	+10.381%
2026-07-22	29.3200	29.6200	29.3200	29.3344	-1.343%	7,672	+8.405%
2026-07-21	29.5190	29.7900	29.5190	29.7336	+2.794%	10,021	+6.950%
2026-07-20	29.2600	29.3800	28.9201	28.9253	+0.250%	9,129	+9.938%
2026-07-17	28.4300	29.1700	28.0308	28.8531	-1.385%	15,786	+10.213%
2026-07-16	29.7800	29.8519	29.1900	29.2584	-3.117%	10,825	+8.687%
2026-07-15	30.8300	30.8300	29.6626	30.1998	-1.073%	9,649	+5.299%
2026-07-14	30.5100	30.7690	30.3900	30.5273	+1.725%	8,125	+4.169%
2026-07-13	30.5300	30.5300	29.9800	30.0097	-2.958%	10,398	+5.966%
2026-07-10	30.7700	31.0700	30.6900	30.9246	-0.732%	9,513	+2.831%
2026-07-09	31.1300	31.2400	30.9600	31.1526	+2.185%	8,036	+2.078%
2026-07-08	30.1800	30.4864	29.9100	30.4864	+0.669%	7,080	+4.309%
2026-07-07	30.5800	30.5800	29.9744	30.2838	-3.034%	10,988	+5.007%
2026-07-06	30.7600	31.5150	30.7600	31.2315	+2.233%	5,813	+1.820%
2026-07-02	31.3800	31.6000	30.3000	30.5494	-2.866%	13,342	+4.094%
2026-07-01	31.9600	31.9600	31.4500	31.4507	-3.173%	26,364	+1.111%
2026-06-30	31.5500	32.4812	31.5500	32.4812	+3.115%	35,451	-2.097%
2026-06-29	30.5600	31.6500	30.2200	31.5001	+4.158%	21,318	+0.952%
2026-06-26	30.0050	30.5800	29.8200	30.2425	-1.196%	13,084	+5.150%
2026-06-25	31.2300	31.2300	29.9500	30.6087	+0.881%	15,148	+3.892%
2026-06-24	30.4000	30.6881	30.0399	30.3414	+0.017%	15,838	+4.807%
2026-06-23	30.1800	30.7650	30.1800	30.3363	-4.025%	13,418	+4.825%
2026-06-22	31.7700	32.1500	31.4145	31.6086	-1.161%	15,719	+0.606%
2026-06-18	31.7600	32.0900	31.4250	31.9800	+2.533%	15,062	-0.563%
2026-06-17	31.8100	31.9100	31.1600	31.1900	-0.768%	19,820	+1.956%
2026-06-16	32.3100	32.6200	31.4313	31.4313	-2.026%	29,286	+1.173%
2026-06-15	31.7200	32.1200	31.5600	32.0814	+4.978%	112,084	-0.877%
2026-06-12	30.7000	30.8677	29.7700	30.5600	+1.884%	20,938	+4.058%
2026-06-11	29.2000	30.0160	29.0399	29.9950	+3.500%	15,732	+6.018%
2026-06-10	29.3400	29.8450	28.9000	28.9806	-2.518%	24,337	+9.729%
2026-06-09	30.5800	30.9000	28.6390	29.7293	-1.567%	34,130	+6.965%
2026-06-08	30.2500	30.4500	30.0099	30.2027	+2.218%	12,074	+5.289%
2026-06-05	30.7600	30.9400	29.4150	29.5473	-6.688%	15,167	+7.624%
2026-06-04	30.9900	32.0500	28.3500	31.6650	-1.093%	45,292	+0.426%
2026-06-03	32.3200	32.3200	31.5750	32.0150	-0.759%	14,331	-0.672%
2026-06-02	31.9000	32.2600	31.8315	32.2600	+1.783%	16,936	-1.426%
2026-06-01	31.0800	31.9875	30.4350	31.6950	+2.446%	40,102	+0.331%
2026-05-29	30.8000	30.9382	30.6800	30.9382	+1.061%	8,983	+2.786%
2026-05-28	30.1900	30.7499	30.0600	30.6135	+1.384%	10,611	+3.876%
2026-05-27	30.5100	30.5100	30.0000	30.1957	-0.885%	12,490	+5.313%
2026-05-26	30.2400	30.5218	30.1390	30.4654	+2.371%	15,661	+4.381%
2026-05-22	29.8499	29.9700	29.7260	29.7597	+0.603%	28,209	+6.856%
2026-05-21	28.9900	29.7300	28.9900	29.5813	+1.787%	17,888	+7.500%
2026-05-20	28.8100	29.1199	28.6180	29.0619	+2.092%	16,129	+9.422%
2026-05-19	28.4200	28.7174	28.1600	28.4663	-1.083%	14,454	+11.711%
2026-05-18	29.3700	29.3700	28.5000	28.7780	-1.327%	39,216	+10.501%
2026-05-15	29.1700	29.4300	28.9600	29.1650	-2.308%	10,759	+9.035%
2026-05-14	29.3900	29.8850	29.3900	29.8541	+1.816%	22,990	+6.518%
2026-05-13	29.2400	29.4500	28.7799	29.3215	+1.296%	40,187	+8.453%
2026-05-12	29.1300	29.2000	28.2401	28.9464	-1.358%	57,201	+9.858%
2026-05-11	29.0000	29.4835	29.0000	29.3450	+1.212%	15,337	+8.366%
2026-05-08	28.7400	28.9990	28.0300	28.9935	+1.457%	44,447	+9.680%
2026-05-07	28.8600	28.9699	28.3700	28.5770	-0.520%	31,244	+11.278%
2026-05-06	28.4100	28.7264	28.3300	28.7264	+2.630%	12,975	+10.700%
2026-05-05	28.0400	28.1800	27.9900	27.9903	+0.710%	19,874	+13.611%
2026-05-04	27.8000	27.9300	27.5100	27.7931	+0.617%	25,189	+14.417%
2026-05-01	27.3000	27.7300	27.3000	27.6227	+1.260%	11,138	+15.123%
2026-04-30	26.8100	27.2800	26.8100	27.2791	+1.751%	4,940	+16.573%
2026-04-29	26.9400	26.9400	26.6050	26.8096	+0.220%	24,772	+18.614%
2026-04-28	26.8300	26.9500	26.4100	26.7508	-2.848%	11,119	+18.875%
2026-04-27	27.6000	27.6000	27.3600	27.5350	-0.010%	23,334	+15.489%
2026-04-24	27.1700	27.6300	27.0746	27.5377	+2.403%	13,130	+15.478%
2026-04-23	27.2200	27.2200	26.7899	26.8916	-1.733%	11,218	+18.253%
2026-04-22	27.1400	27.3659	27.0600	27.3659	+2.158%	9,878	+16.203%
2026-04-21	27.1100	27.2200	26.7150	26.7879	-0.522%	7,302	+18.710%
2026-04-20	26.8050	26.9400	26.6500	26.9285	-0.074%	30,009	+18.090%
2026-04-17	26.8200	26.9500	26.8200	26.9485	+2.097%	14,942	+18.003%
2026-04-16	26.4100	26.5500	26.2150	26.3949	+0.365%	12,805	+20.478%
2026-04-15	26.0100	26.2990	25.9900	26.2990	+1.759%	28,579	+20.917%
2026-04-14	25.6900	25.8900	25.5201	25.8444	+2.111%	36,090	+23.044%
2026-04-13	24.7100	25.3100	24.7100	25.3100	+1.953%	32,016	+25.642%
2026-04-10	24.8400	24.9650	24.7300	24.8251	+0.912%	18,103	+28.096%
2026-04-09	24.7400	24.8700	24.4780	24.6008	-0.327%	9,807	+29.264%
2026-04-08	25.0400	25.1400	23.9900	24.6816	+3.806%	25,298	+28.841%
2026-04-07	23.5700	23.7900	23.2800	23.7766	+0.566%	20,100	+33.745%
2026-04-06	23.7100	23.7610	23.5300	23.6427	-0.221%	79,083	+34.502%
2026-04-02	23.6500	23.7200	22.8400	23.6950	+0.189%	11,744	+34.206%
2026-04-01	23.6800	23.9300	23.5800	23.6502	+1.379%	17,314	+34.460%
2026-03-31	22.2200	23.3285	22.2200	23.3285	+5.028%	24,975	+36.314%
2026-03-30	23.0000	23.0000	22.0590	22.2117	-2.370%	17,607	+43.168%
2026-03-27	23.1700	23.1700	22.6850	22.7509	-2.541%	31,833	+39.775%
2026-03-26	23.9500	24.0100	23.3300	23.3441	-4.075%	17,674	+36.223%
2026-03-25	24.4900	24.5800	24.2700	24.3357	+0.239%	12,055	+30.672%
2026-03-24	24.2300	24.3900	24.1001	24.2777	-0.567%	9,863	+30.984%
2026-03-23	24.3400	24.7400	24.2800	24.4161	+2.382%	25,203	+30.242%
2026-03-20	24.5800	24.5800	23.6600	23.8481	-3.436%	13,596	+33.344%
2026-03-19	24.2800	24.8400	24.1700	24.6966	+0.039%	18,563	+28.763%
2026-03-18	24.8400	25.0300	24.6870	24.6870	-0.256%	13,754	+28.813%
2026-03-17	24.4700	24.8400	24.4700	24.7503	+1.155%	11,376	+28.483%
2026-03-16	24.4600	24.7000	24.3900	24.4677	+1.463%	16,839	+29.967%
2026-03-13	24.5600	24.5950	24.0634	24.1150	-0.740%	9,657	+31.868%
2026-03-12	24.7100	24.8300	24.2550	24.2949	-2.882%	13,934	+30.892%
2026-03-11	25.0400	25.1400	24.8400	25.0159	+0.203%	12,439	+27.119%
2026-03-10	25.1400	25.3000	24.9400	24.9653	-0.163%	16,691	+27.377%
2026-03-09	24.2800	25.0061	24.2700	25.0061	+2.042%	23,658	+27.169%
2026-03-06	24.4900	25.0100	24.4300	24.5056	-1.811%	9,600	+29.766%
2026-03-05	24.7900	25.1900	24.5000	24.9577	+0.334%	15,254	+27.416%
2026-03-04	24.6800	24.9500	24.0750	24.8747	+1.654%	17,422	+27.841%
2026-03-03	24.3000	24.5900	23.9000	24.4700	-2.223%	8,716	+29.955%
2026-03-02	24.3100	25.0350	24.3100	25.0264	+1.587%	20,542	+27.066%
2026-02-27	24.3900	24.7300	24.3800	24.6354	-0.903%	15,692	+29.083%
2026-02-26	25.1600	25.1600	24.5200	24.8600	-1.514%	52,755	+27.916%
2026-02-25	25.0500	25.3700	24.9900	25.2422	+2.340%	115,725	+25.980%
2026-02-24	24.3100	24.7665	24.0900	24.6650	+1.838%	25,964	+28.928%
2026-02-23	24.7700	24.7700	24.1000	24.2198	-2.360%	38,628	+31.298%
2026-02-20	24.4900	25.1730	24.4800	24.8053	+0.837%	13,608	+28.198%
2026-02-19	24.3200	24.6000	24.2000	24.5994	+0.449%	13,929	+29.271%
2026-02-18	24.2200	24.7500	24.1400	24.4894	+1.253%	13,904	+29.852%
2026-02-17	23.9000	24.3000	23.7100	24.1863	+0.142%	60,477	+31.479%
2026-02-13	24.2400	24.4877	23.9507	24.1521	-0.050%	22,061	+31.666%
2026-02-12	24.9500	24.9550	24.1200	24.1643	-2.413%	16,807	+31.599%
2026-02-11	25.0800	25.1700	24.4600	24.7619	+0.552%	125,780	+28.423%
2026-02-10	24.7200	25.6200	24.5300	24.6260	+0.367%	19,400	+29.132%
2026-02-09	24.0300	24.7050	23.9725	24.5360	+1.908%	14,822	+29.605%
2026-02-06	23.3501	24.1500	23.3501	24.0765	+4.452%	37,155	+32.079%
2026-02-05	23.0000	23.4800	22.8000	23.0502	-1.522%	44,111	+37.960%
2026-02-04	24.0450	24.5100	23.0300	23.4064	-3.397%	77,510	+35.860%
2026-02-03	24.9300	25.1301	23.8000	24.2294	-2.825%	78,787	+31.246%
2026-02-02	24.7900	25.2300	24.7500	24.9339	+0.338%	14,658	+27.537%
2026-01-30	25.3610	25.5150	24.7701	24.8500	-1.929%	36,027	+27.968%
2026-01-29	25.7200	26.2400	24.7764	25.3388	-1.598%	27,547	+25.499%
2026-01-28	25.9600	26.0100	25.6740	25.7502	+0.162%	16,947	+23.494%
2026-01-27	25.5900	25.7900	25.4301	25.7086	+1.635%	24,018	+23.694%
2026-01-26	25.2300	25.4300	25.2000	25.2950	+0.211%	57,662	+25.717%
2026-01-23	25.2500	25.7600	25.0900	25.2418	+0.214%	19,761	+25.982%
2026-01-22	25.4100	25.4400	25.0950	25.1879	+0.790%	37,306	+26.251%
2026-01-21	25.1800	25.2300	24.6400	24.9904	+0.930%	39,930	+27.249%
2026-01-20	25.0900	25.1762	24.7500	24.7601	-2.942%	33,174	+28.432%
2026-01-16	25.6700	25.6800	25.4200	25.5106	+0.258%	17,123	+24.654%
2026-01-15	25.7200	25.8099	25.4450	25.4450	+1.015%	30,791	+24.975%
2026-01-14	25.5700	25.5700	25.0200	25.1894	-1.877%	31,198	+26.244%
2026-01-13	25.7400	25.8592	25.2700	25.6712	-0.269%	33,261	+23.874%
2026-01-12	25.4900	25.8600	25.4900	25.7405	+0.647%	24,024	+23.541%
2026-01-09	25.3300	25.6000	25.2654	25.5750	+1.027%	11,656	+24.340%
2026-01-08	25.8100	25.8100	25.2150	25.3150	-1.937%	17,951	+25.617%
2026-01-07	25.8000	25.9599	25.6899	25.8150	+0.072%	16,066	+23.184%
2026-01-06	25.6500	25.8600	25.4000	25.7963	+1.083%	40,812	+23.273%
2026-01-05	25.6500	25.7100	25.4600	25.5200	+0.895%	21,486	+24.608%
2026-01-02	25.4200	25.6130	25.1800	25.2937	+0.697%	24,487	+25.723%
2025-12-31	25.3700	25.3700	25.1186	25.1186	-0.509%	15,570	+26.599%
2025-12-30	25.3400	25.4294	25.2101	25.2472	-0.523%	49,599	+25.955%
2025-12-29	25.4700	25.4700	25.3400	25.3800	-1.167%	243,445	+25.296%
2025-12-26	25.7000	25.7100	25.5950	25.6797	+0.181%	28,135	+23.833%
2025-12-24	25.5900	25.6400	25.4875	25.6334	+0.113%	11,934	+24.057%
2025-12-23	25.4100	25.6200	25.3050	25.6044	+0.291%	27,916	+24.197%
2025-12-22	25.4300	25.8000	25.3450	25.5300	+1.710%	67,170	+24.559%
2025-12-19	24.7600	25.2100	24.7600	25.1009	+2.202%	32,634	+26.689%
2025-12-18	24.5900	24.7490	24.4730	24.5600	+1.987%	35,688	+29.479%
2025-12-17	24.5500	24.8700	24.0780	24.0814	-2.377%	33,767	+32.052%
2025-12-16	24.5700	24.8100	24.4200	24.6678	-0.029%	53,240	+28.913%
2025-12-15	24.9100	25.0600	24.6700	24.6750	0.000%	31,056	+28.875%

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

BCTK
Baron Technology ETF
stock NASDAQ ETF