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

BCGD
Baron Global Durable Advantage ETF
stock NYSE ETF

At Close
0.00USD0.000%(0.00)940
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Oct 2, 2026 4:10:30 PM EDT
26.36USD0.000%(+26.36)105
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-10-02		26.400026.450026.339026.3561+1.013%9400.000%
2026-10-01		26.150026.150025.970026.0919-0.640%4,615+1.013%
2026-09-30		26.210026.270026.210026.2600+0.055%944+0.366%
2026-09-29		26.150026.250026.150026.2455+0.384%738+0.421%
2026-09-28		26.210026.220026.100026.1452-0.627%2,971+0.807%
2026-09-25		26.220026.310126.220026.3101+0.198%514+0.175%
2026-09-24		26.100026.258126.100026.2581+0.197%4,185+0.373%
2026-09-23		26.310026.310026.200026.2066-1.113%2,563+0.570%
2026-09-22		26.510026.550026.500026.5016+0.141%7,734-0.549%
2026-09-21		26.200026.500026.200026.4642+2.059%1,584-0.408%
2026-09-18		25.870025.930425.870025.9304+0.084%996+1.642%
2026-09-17		25.900025.908725.850025.9087+1.080%2,055+1.727%
2026-09-16		25.830025.850025.631925.6319-0.159%1,815+2.825%
2026-09-15		25.850025.850025.672725.6727-0.975%7,404+2.662%
2026-09-14		25.850025.980025.850025.9256-1.104%1,243+1.661%
2026-09-11		26.175026.240026.160026.2150+0.614%4,858+0.538%
2026-09-10		26.000026.060025.999926.0550-0.677%5,438+1.156%
2026-09-09		26.290026.310026.230026.2326-1.028%19,851+0.471%
2026-09-08		26.615026.615026.505026.5050-0.543%8,561-0.562%
2026-09-04		26.650026.650026.640026.6496+0.123%1,537-1.101%
2026-09-03		26.550026.616826.550026.6168+0.574%1,119-0.979%
2026-09-02		26.350026.470026.350026.4650+0.824%9,543-0.411%
2026-09-01		26.390026.390026.248826.2488-1.413%1,349+0.409%
2026-08-31		26.630026.630026.625026.6250-0.856%598-1.010%
2026-08-28		27.000027.000026.855026.8550-0.068%1,192-1.858%
2026-08-27		26.850026.873226.850026.8732+0.404%119-1.924%
2026-08-26		26.840026.840026.760026.7652-0.193%1,432-1.528%
2026-08-25		26.830026.830026.770026.8169+0.455%2,908-1.718%
2026-08-24		26.690026.740026.611026.6954-0.180%3,115-1.271%
2026-08-21		26.780026.789926.743626.7436+0.636%654-1.449%
2026-08-20		26.695026.699926.574626.5746-0.566%1,820-0.822%
2026-08-19		26.800026.800026.725826.7258+0.228%589-1.383%
2026-08-18		26.670026.670026.660026.6650-1.136%967-1.158%
2026-08-17		27.070027.080026.971526.9715-0.383%2,381-2.282%
2026-08-14		27.160027.160127.075327.0753-0.258%616-2.656%
2026-08-13		27.145327.145327.145327.1453+0.631%106-2.907%
2026-08-12		26.990026.990026.975026.9750+0.202%1,286-2.294%
2026-08-11		27.030027.030026.900026.9207-0.061%1,996-2.097%
2026-08-10		26.937126.937126.937126.9371-0.169%120-2.157%
2026-08-07		27.000027.000026.948326.9828+0.085%646-2.323%
2026-08-06		26.960026.960026.960026.9600-0.054%316-2.240%
2026-08-05		26.974726.974726.974726.9747+0.049%116-2.293%
2026-08-04		26.820026.961526.820026.9615+1.032%115-2.245%
2026-08-03		26.595026.686026.595026.6860+1.304%741-1.236%
2026-07-31		26.090026.380026.090026.3425+2.202%520+0.052%
2026-07-30		25.640025.775025.630025.7750+1.106%628+2.255%
2026-07-29		25.490025.790025.455025.4930-1.312%3,881+3.386%
2026-07-28		25.630025.849025.580025.8319+0.201%2,079+2.029%
2026-07-27		25.780025.780025.780025.7800+0.058%664+2.235%
2026-07-24		25.900025.900025.765025.7650-0.052%1,132+2.294%
2026-07-23		25.780025.810025.778325.7783-1.760%1,362+2.241%
2026-07-22		26.150026.240026.150026.2400-0.152%1,753+0.442%
2026-07-21		26.250026.300026.170026.2799+0.239%1,904+0.290%
2026-07-20		26.280026.280026.217326.2173+0.191%214+0.529%
2026-07-17		26.180026.390026.145026.1673-1.460%6,712+0.722%
2026-07-16		26.700026.790026.555026.5550-0.783%1,506-0.749%
2026-07-15		26.764726.764726.764726.7647+0.684%167-1.527%
2026-07-14		26.520026.590026.520026.5830+0.792%419-0.854%
2026-07-13		26.380026.380026.374226.3742-1.284%245-0.069%
2026-07-10		26.717226.717226.717226.7172+0.336%22-1.352%
2026-07-09		26.550026.627626.550026.6276+0.755%312-1.020%
2026-07-08		26.370026.428126.220026.4281-0.515%2,848-0.272%
2026-07-07		26.600026.699026.560026.5649-1.137%2,299-0.786%
2026-07-06		26.650026.870326.650026.8703+1.801%1,756-1.914%
2026-07-02		26.745026.745026.395026.3950-0.280%289-0.147%
2026-07-01		26.450026.469126.449926.4691+0.099%486-0.427%
2026-06-30		26.050026.442826.050026.4428+1.473%954-0.328%
2026-06-29		25.900026.058925.900026.0589+1.332%1,074+1.140%
2026-06-26		25.520025.780025.520025.7164+0.239%3,167+2.488%
2026-06-25		25.800025.860025.655025.6550-0.075%1,256+2.733%
2026-06-24		25.760025.810025.674325.6743-0.158%1,271+2.656%
2026-06-23		25.760025.760025.715025.7150-1.945%1,682+2.493%
2026-06-22		26.540026.540026.170026.2250-1.131%4,249+0.500%
2026-06-18		26.450026.525026.450026.5250+1.395%1,658-0.637%
2026-06-17		26.360026.520026.160026.1600-1.159%3,599+0.750%
2026-06-16		26.570026.570026.466726.4667-0.310%647-0.418%
2026-06-15		26.540026.600026.500026.5489+1.765%9,604-0.726%
2026-06-12		26.088426.088426.088426.0884+0.259%52+1.026%
2026-06-11		25.560026.020925.560026.0209+2.003%2,877+1.288%
2026-06-10		25.510025.510025.510025.5100-1.718%515+3.317%
2026-06-09		26.220026.220025.560025.9558+0.468%1,758+1.542%
2026-06-08		25.835025.835025.835025.8350+0.272%233+2.017%
2026-06-05		26.150026.150025.764925.7649-2.588%1,815+2.295%
2026-06-04		26.150026.449426.150026.4494+1.603%3,331-0.353%
2026-06-03		26.100026.100025.910026.0320-1.094%5,071+1.245%
2026-06-02		26.400026.400026.320026.3200-0.230%351+0.137%
2026-06-01		26.420026.510026.345026.3806-0.526%4,977-0.093%
2026-05-29		26.520026.550026.450026.5200+0.303%2,456-0.618%
2026-05-28		26.200026.440026.200026.4400+0.402%773-0.317%
2026-05-27		26.260026.334226.260026.3342+0.572%605+0.083%
2026-05-26		26.200026.200026.100026.1845+0.533%1,315+0.655%
2026-05-22		26.110026.110026.045626.0456-0.021%225+1.192%
2026-05-21		25.880026.100025.880026.0510+0.602%9,018+1.171%
2026-05-20		25.750025.960025.750025.8950+1.360%21,291+1.781%
2026-05-19		25.620025.720025.547525.5475-0.756%1,742+3.165%
2026-05-18		25.820025.925025.700025.7420-0.101%3,784+2.386%
2026-05-15		25.940025.950025.768125.7681-2.008%5,823+2.282%
2026-05-14		26.230026.359926.180026.2962+0.849%1,536+0.228%
2026-05-13		25.950026.115025.780026.0748+0.375%1,297+1.079%
2026-05-12		25.865025.977525.865025.9775-0.517%1,020+1.457%
2026-05-11		26.150026.220026.112526.1125-0.645%1,981+0.933%
2026-05-08		26.280026.290026.279926.2819-0.369%1,492+0.282%
2026-05-07		26.510026.550026.379326.3793-0.459%874-0.088%
2026-05-06		26.160026.529026.160026.5009+2.309%1,726-0.546%
2026-05-05		26.000026.000025.860025.9029+0.323%1,222+1.750%
2026-05-04		26.000026.010025.760025.8195-0.790%8,280+2.078%
2026-05-01		26.000026.025026.000026.0250+0.214%624+1.272%
2026-04-30		25.750025.969425.560025.9694+1.917%561+1.489%
2026-04-29		25.510025.510025.480925.4809-0.388%143+3.435%
2026-04-28		25.600025.605025.510025.5801-1.006%4,693+3.034%
2026-04-27		25.840025.840025.840025.8400+0.030%144+1.997%
2026-04-24		25.860025.900025.832225.8322+0.899%2,715+2.028%
2026-04-23		25.770025.770025.500025.6021-1.112%1,674+2.945%
2026-04-22		25.870025.910025.801025.8899+0.490%1,438+1.801%
2026-04-21		26.100026.100025.763725.7637-0.807%6,775+2.299%
2026-04-20		25.950025.990025.900025.9732-0.178%1,792+1.474%
2026-04-17		26.000026.160025.999926.0196+1.769%15,833+1.293%
2026-04-16		25.800025.800025.555025.5673-0.336%8,238+3.085%
2026-04-15		25.500025.653425.499925.6534+1.197%5,190+2.739%
2026-04-14		25.350025.350025.350025.3500+1.070%158+3.969%
2026-04-13		24.835025.081624.835025.0816+1.380%1,298+5.081%
2026-04-10		24.870024.890024.740324.7403+0.068%807+6.531%
2026-04-09		24.785024.785024.723624.7236+0.467%796+6.603%
2026-04-08		24.670024.720024.608724.6087+3.834%1,272+7.101%
2026-04-07		23.645023.700023.645023.7000-0.197%1,127+11.207%
2026-04-06		23.650023.750023.650023.7467+0.500%3,260+10.988%
2026-04-02		23.600023.700023.600023.6286-0.574%10,235+11.543%
2026-04-01		23.770023.820023.765023.7650+1.560%1,630+10.903%
2026-03-31		23.100023.400023.100023.4000+3.345%1,491+12.633%
2026-03-30		22.850022.850022.642622.6426-0.363%882+16.401%
2026-03-27		22.810022.850022.725022.7250-1.666%2,988+15.978%
2026-03-26		23.255023.255023.100023.1100-2.428%3,686+14.046%
2026-03-25		23.650023.685023.650023.6850+0.680%758+11.278%
2026-03-24		23.460023.560023.450023.5250-1.197%2,041+12.034%
2026-03-23		23.800023.955023.800023.8100+2.170%1,317+10.693%
2026-03-20		23.500023.500023.300023.3044-2.124%1,769+13.095%
2026-03-19		23.750023.810123.690023.8101-0.470%300+10.693%
2026-03-18		24.200024.220023.922623.9226-1.665%2,873+10.172%
2026-03-17		24.360024.430224.327624.3276-0.051%674+8.338%
2026-03-16		24.250024.380024.250024.3400+1.735%4,934+8.283%
2026-03-13		24.280024.280023.924923.9249-0.829%2,779+10.162%
2026-03-12		24.250024.260024.125024.1250-1.992%5,259+9.248%
2026-03-11		24.750024.750024.590024.6154-0.730%995+7.072%
2026-03-10		24.943925.030024.796524.7965+0.139%1,095+6.290%
2026-03-09		24.150024.762224.150024.7622+0.789%4,091+6.437%
2026-03-06		24.750024.750024.568424.5684-1.473%1,239+7.276%
2026-03-05		24.900025.020024.759924.9358-0.813%6,657+5.696%
2026-03-04		25.000125.170025.000025.1403+0.904%2,807+4.836%
2026-03-03		24.700024.915024.430024.9150-1.276%2,941+5.784%
2026-03-02		24.960025.340024.940025.2370-0.661%4,715+4.434%
2026-02-27		25.350025.404825.310025.4048-0.547%605+3.745%
2026-02-26		25.690025.690025.400025.5446-0.958%2,821+3.177%
2026-02-25		25.800025.820025.770025.7917+0.498%1,496+2.188%
2026-02-24		25.570025.664025.570025.6640+1.349%285+2.697%
2026-02-23		25.500025.510025.322525.3225-1.488%1,376+4.082%
2026-02-20		25.500025.715025.500025.7051+1.141%3,760+2.533%
2026-02-19		25.350025.440025.350025.4150+0.244%4,109+3.703%
2026-02-18		25.420425.420425.350025.3532-0.086%10,392+3.956%
2026-02-17		25.210025.420025.210025.3750+0.428%436+3.866%
2026-02-13		25.300025.397825.250025.2669-0.544%5,753+4.311%
2026-02-12		25.630025.691025.340025.4052-1.070%4,528+3.743%
2026-02-11		25.700025.700025.600025.6800-0.058%1,424+2.633%
2026-02-10		25.764025.764025.695025.6950-0.446%711+2.573%
2026-02-09		25.700025.810125.675025.8101+1.168%2,663+2.115%
2026-02-06		25.150025.512025.150025.5120+1.844%2,579+3.309%
2026-02-05		25.110025.280025.001725.0500-1.397%14,307+5.214%
2026-02-04		25.452825.470025.210025.4050-0.399%13,944+3.744%
2026-02-03		26.090026.090025.326625.5067-2.405%11,053+3.330%
2026-02-02		25.844526.160025.844526.1352+0.945%13,471+0.845%
2026-01-30		26.110026.110025.870025.8906-1.418%4,885+1.798%
2026-01-29		26.300026.300025.900026.2631+0.279%7,444+0.354%
2026-01-28		26.240026.380026.110026.1901-0.095%29,890+0.634%
2026-01-27		26.210026.250026.180026.2150+0.518%1,621+0.538%
2026-01-26		26.010026.090025.970126.0800+0.482%3,347+1.059%
2026-01-23		25.930025.970025.930025.9550+0.279%920+1.545%
2026-01-22		25.950025.950025.880025.8828+0.414%5,261+1.829%
2026-01-21		25.500026.010025.500025.7761+1.430%28,918+2.250%
2026-01-20		25.660025.695025.410025.4126-2.652%17,672+3.713%
2026-01-16		26.090026.170026.059926.1050+0.153%7,592+0.962%
2026-01-15		26.180026.180026.065026.0650+0.867%6,157+1.117%
2026-01-14		25.860025.880025.700025.8410-0.382%14,990+1.993%
2026-01-13		26.150026.155825.920025.9401-1.164%19,465+1.604%
2026-01-12		26.110026.245626.110026.2456+0.021%3,110+0.421%
2026-01-09		26.200026.300026.130026.2400+0.826%14,535+0.442%
2026-01-08		26.010026.049826.000026.0250-0.440%9,413+1.272%
2026-01-07		26.180026.200026.120026.1400-0.306%22,454+0.827%
2026-01-06		26.075026.220226.075026.2202+1.217%3,276+0.518%
2026-01-05		25.790025.932025.790025.9050+1.788%4,197+1.741%
2026-01-02		25.560025.570025.370025.4500+0.118%5,589+3.560%
2025-12-31		25.436925.460025.400025.4200-0.216%20,610+3.683%
2025-12-30		25.490025.500025.463225.4750-0.059%6,837+3.459%
2025-12-29		25.570025.570025.380025.4900-0.371%7,333+3.398%
2025-12-26		25.555025.590025.555025.5850+0.137%7,754+3.014%
2025-12-24		25.440025.550025.426425.5500+0.452%9,708+3.155%
2025-12-23		25.310025.435025.310025.4350+0.559%5,494+3.621%
2025-12-22		25.160025.320025.110025.2937+0.631%16,870+4.200%
2025-12-19		24.950025.150024.950025.1350+0.883%9,645+4.858%
2025-12-18		24.860024.940024.859924.9150+0.830%16,181+5.784%
2025-12-17		24.900024.900024.700024.7100-0.923%12,450+6.662%
2025-12-16		25.160025.160024.910024.9402-0.988%19,059+5.677%
2025-12-15		25.010025.190025.010025.18900.000%54,312+4.633%


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