Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

BCGD
Baron Global Durable Advantage ETF
stock NYSE ETF

At Close
0.00USD0.000%(0.00)519
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Jul 31, 2026 4:10:30 PM EDT
26.34USD0.000%(+26.34)104
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-31		26.090026.380026.090026.3425+2.202%5200.000%
2026-07-30		25.640025.775025.630025.7750+1.106%628+2.202%
2026-07-29		25.490025.790025.455025.4930-1.312%3,881+3.332%
2026-07-28		25.630025.849025.580025.8319+0.201%2,079+1.977%
2026-07-27		25.780025.780025.780025.7800+0.058%664+2.182%
2026-07-24		25.900025.900025.765025.7650-0.052%1,132+2.241%
2026-07-23		25.780025.810025.778325.7783-1.760%1,362+2.189%
2026-07-22		26.150026.240026.150026.2400-0.152%1,753+0.391%
2026-07-21		26.250026.300026.170026.2799+0.239%1,904+0.238%
2026-07-20		26.280026.280026.217326.2173+0.191%214+0.478%
2026-07-17		26.180026.390026.145026.1673-1.460%6,712+0.670%
2026-07-16		26.700026.790026.555026.5550-0.783%1,506-0.800%
2026-07-15		26.764726.764726.764726.7647+0.684%167-1.577%
2026-07-14		26.520026.590026.520026.5830+0.792%419-0.905%
2026-07-13		26.380026.380026.374226.3742-1.284%245-0.120%
2026-07-10		26.717226.717226.717226.7172+0.336%22-1.402%
2026-07-09		26.550026.627626.550026.6276+0.755%312-1.071%
2026-07-08		26.370026.428126.220026.4281-0.515%2,848-0.324%
2026-07-07		26.600026.699026.560026.5649-1.137%2,299-0.837%
2026-07-06		26.650026.870326.650026.8703+1.801%1,756-1.964%
2026-07-02		26.745026.745026.395026.3950-0.280%289-0.199%
2026-07-01		26.450026.469126.449926.4691+0.099%486-0.478%
2026-06-30		26.050026.442826.050026.4428+1.473%954-0.379%
2026-06-29		25.900026.058925.900026.0589+1.332%1,074+1.088%
2026-06-26		25.520025.780025.520025.7164+0.239%3,167+2.435%
2026-06-25		25.800025.860025.655025.6550-0.075%1,256+2.680%
2026-06-24		25.760025.810025.674325.6743-0.158%1,271+2.603%
2026-06-23		25.760025.760025.715025.7150-1.945%1,682+2.440%
2026-06-22		26.540026.540026.170026.2250-1.131%4,249+0.448%
2026-06-18		26.450026.525026.450026.5250+1.395%1,658-0.688%
2026-06-17		26.360026.520026.160026.1600-1.159%3,599+0.698%
2026-06-16		26.570026.570026.466726.4667-0.310%647-0.469%
2026-06-15		26.540026.600026.500026.5489+1.765%9,604-0.777%
2026-06-12		26.088426.088426.088426.0884+0.259%52+0.974%
2026-06-11		25.560026.020925.560026.0209+2.003%2,877+1.236%
2026-06-10		25.510025.510025.510025.5100-1.718%515+3.263%
2026-06-09		26.220026.220025.560025.9558+0.468%1,758+1.490%
2026-06-08		25.835025.835025.835025.8350+0.272%233+1.964%
2026-06-05		26.150026.150025.764925.7649-2.588%1,815+2.242%
2026-06-04		26.150026.449426.150026.4494+1.603%3,331-0.404%
2026-06-03		26.100026.100025.910026.0320-1.094%5,071+1.193%
2026-06-02		26.400026.400026.320026.3200-0.230%351+0.085%
2026-06-01		26.420026.510026.345026.3806-0.526%4,977-0.144%
2026-05-29		26.520026.550026.450026.5200+0.303%2,456-0.669%
2026-05-28		26.200026.440026.200026.4400+0.402%773-0.369%
2026-05-27		26.260026.334226.260026.3342+0.572%605+0.032%
2026-05-26		26.200026.200026.100026.1845+0.533%1,315+0.603%
2026-05-22		26.110026.110026.045626.0456-0.021%225+1.140%
2026-05-21		25.880026.100025.880026.0510+0.602%9,018+1.119%
2026-05-20		25.750025.960025.750025.8950+1.360%21,291+1.728%
2026-05-19		25.620025.720025.547525.5475-0.756%1,742+3.112%
2026-05-18		25.820025.925025.700025.7420-0.101%3,784+2.333%
2026-05-15		25.940025.950025.768125.7681-2.008%5,823+2.229%
2026-05-14		26.230026.359926.180026.2962+0.849%1,536+0.176%
2026-05-13		25.950026.115025.780026.0748+0.375%1,297+1.027%
2026-05-12		25.865025.977525.865025.9775-0.517%1,020+1.405%
2026-05-11		26.150026.220026.112526.1125-0.645%1,981+0.881%
2026-05-08		26.280026.290026.279926.2819-0.369%1,492+0.231%
2026-05-07		26.510026.550026.379326.3793-0.459%874-0.140%
2026-05-06		26.160026.529026.160026.5009+2.309%1,726-0.598%
2026-05-05		26.000026.000025.860025.9029+0.323%1,222+1.697%
2026-05-04		26.000026.010025.760025.8195-0.790%8,280+2.026%
2026-05-01		26.000026.025026.000026.0250+0.214%624+1.220%
2026-04-30		25.750025.969425.560025.9694+1.917%561+1.437%
2026-04-29		25.510025.510025.480925.4809-0.388%143+3.381%
2026-04-28		25.600025.605025.510025.5801-1.006%4,693+2.980%
2026-04-27		25.840025.840025.840025.8400+0.030%144+1.945%
2026-04-24		25.860025.900025.832225.8322+0.899%2,715+1.975%
2026-04-23		25.770025.770025.500025.6021-1.112%1,674+2.892%
2026-04-22		25.870025.910025.801025.8899+0.490%1,438+1.748%
2026-04-21		26.100026.100025.763725.7637-0.807%6,775+2.247%
2026-04-20		25.950025.990025.900025.9732-0.178%1,792+1.422%
2026-04-17		26.000026.160025.999926.0196+1.769%15,833+1.241%
2026-04-16		25.800025.800025.555025.5673-0.336%8,238+3.032%
2026-04-15		25.500025.653425.499925.6534+1.197%5,190+2.686%
2026-04-14		25.350025.350025.350025.3500+1.070%158+3.915%
2026-04-13		24.835025.081624.835025.0816+1.380%1,298+5.027%
2026-04-10		24.870024.890024.740324.7403+0.068%807+6.476%
2026-04-09		24.785024.785024.723624.7236+0.467%796+6.548%
2026-04-08		24.670024.720024.608724.6087+3.834%1,272+7.045%
2026-04-07		23.645023.700023.645023.7000-0.197%1,127+11.150%
2026-04-06		23.650023.750023.650023.7467+0.500%3,260+10.931%
2026-04-02		23.600023.700023.600023.6286-0.574%10,235+11.486%
2026-04-01		23.770023.820023.765023.7650+1.560%1,630+10.846%
2026-03-31		23.100023.400023.100023.4000+3.345%1,491+12.575%
2026-03-30		22.850022.850022.642622.6426-0.363%882+16.340%
2026-03-27		22.810022.850022.725022.7250-1.666%2,988+15.919%
2026-03-26		23.255023.255023.100023.1100-2.428%3,686+13.987%
2026-03-25		23.650023.685023.650023.6850+0.680%758+11.220%
2026-03-24		23.460023.560023.450023.5250-1.197%2,041+11.977%
2026-03-23		23.800023.955023.800023.8100+2.170%1,317+10.636%
2026-03-20		23.500023.500023.300023.3044-2.124%1,769+13.037%
2026-03-19		23.750023.810123.690023.8101-0.470%300+10.636%
2026-03-18		24.200024.220023.922623.9226-1.665%2,873+10.116%
2026-03-17		24.360024.430224.327624.3276-0.051%674+8.282%
2026-03-16		24.250024.380024.250024.3400+1.735%4,934+8.227%
2026-03-13		24.280024.280023.924923.9249-0.829%2,779+10.105%
2026-03-12		24.250024.260024.125024.1250-1.992%5,259+9.192%
2026-03-11		24.750024.750024.590024.6154-0.730%995+7.016%
2026-03-10		24.943925.030024.796524.7965+0.139%1,095+6.235%
2026-03-09		24.150024.762224.150024.7622+0.789%4,091+6.382%
2026-03-06		24.750024.750024.568424.5684-1.473%1,239+7.221%
2026-03-05		24.900025.020024.759924.9358-0.813%6,657+5.641%
2026-03-04		25.000125.170025.000025.1403+0.904%2,807+4.782%
2026-03-03		24.700024.915024.430024.9150-1.276%2,941+5.729%
2026-03-02		24.960025.340024.940025.2370-0.661%4,715+4.380%
2026-02-27		25.350025.404825.310025.4048-0.547%605+3.691%
2026-02-26		25.690025.690025.400025.5446-0.958%2,821+3.124%
2026-02-25		25.800025.820025.770025.7917+0.498%1,496+2.136%
2026-02-24		25.570025.664025.570025.6640+1.349%285+2.644%
2026-02-23		25.500025.510025.322525.3225-1.488%1,376+4.028%
2026-02-20		25.500025.715025.500025.7051+1.141%3,760+2.480%
2026-02-19		25.350025.440025.350025.4150+0.244%4,109+3.649%
2026-02-18		25.420425.420425.350025.3532-0.086%10,392+3.902%
2026-02-17		25.210025.420025.210025.3750+0.428%436+3.813%
2026-02-13		25.300025.397825.250025.2669-0.544%5,753+4.257%
2026-02-12		25.630025.691025.340025.4052-1.070%4,528+3.689%
2026-02-11		25.700025.700025.600025.6800-0.058%1,424+2.580%
2026-02-10		25.764025.764025.695025.6950-0.446%711+2.520%
2026-02-09		25.700025.810125.675025.8101+1.168%2,663+2.063%
2026-02-06		25.150025.512025.150025.5120+1.844%2,579+3.255%
2026-02-05		25.110025.280025.001725.0500-1.397%14,307+5.160%
2026-02-04		25.452825.470025.210025.4050-0.399%13,944+3.690%
2026-02-03		26.090026.090025.326625.5067-2.405%11,053+3.277%
2026-02-02		25.844526.160025.844526.1352+0.945%13,471+0.793%
2026-01-30		26.110026.110025.870025.8906-1.418%4,885+1.745%
2026-01-29		26.300026.300025.900026.2631+0.279%7,444+0.302%
2026-01-28		26.240026.380026.110026.1901-0.095%29,890+0.582%
2026-01-27		26.210026.250026.180026.2150+0.518%1,621+0.486%
2026-01-26		26.010026.090025.970126.0800+0.482%3,347+1.007%
2026-01-23		25.930025.970025.930025.9550+0.279%920+1.493%
2026-01-22		25.950025.950025.880025.8828+0.414%5,261+1.776%
2026-01-21		25.500026.010025.500025.7761+1.430%28,918+2.197%
2026-01-20		25.660025.695025.410025.4126-2.652%17,672+3.659%
2026-01-16		26.090026.170026.059926.1050+0.153%7,592+0.910%
2026-01-15		26.180026.180026.065026.0650+0.867%6,157+1.065%
2026-01-14		25.860025.880025.700025.8410-0.382%14,990+1.941%
2026-01-13		26.150026.155825.920025.9401-1.164%19,465+1.551%
2026-01-12		26.110026.245626.110026.2456+0.021%3,110+0.369%
2026-01-09		26.200026.300026.130026.2400+0.826%14,535+0.391%
2026-01-08		26.010026.049826.000026.0250-0.440%9,413+1.220%
2026-01-07		26.180026.200026.120026.1400-0.306%22,454+0.775%
2026-01-06		26.075026.220226.075026.2202+1.217%3,276+0.466%
2026-01-05		25.790025.932025.790025.9050+1.788%4,197+1.689%
2026-01-02		25.560025.570025.370025.4500+0.118%5,589+3.507%
2025-12-31		25.436925.460025.400025.4200-0.216%20,610+3.629%
2025-12-30		25.490025.500025.463225.4750-0.059%6,837+3.405%
2025-12-29		25.570025.570025.380025.4900-0.371%7,333+3.344%
2025-12-26		25.555025.590025.555025.5850+0.137%7,754+2.961%
2025-12-24		25.440025.550025.426425.5500+0.452%9,708+3.102%
2025-12-23		25.310025.435025.310025.4350+0.559%5,494+3.568%
2025-12-22		25.160025.320025.110025.2937+0.631%16,870+4.146%
2025-12-19		24.950025.150024.950025.1350+0.883%9,645+4.804%
2025-12-18		24.860024.940024.859924.9150+0.830%16,181+5.729%
2025-12-17		24.900024.900024.700024.7100-0.923%12,450+6.607%
2025-12-16		25.160025.160024.910024.9402-0.988%19,059+5.623%
2025-12-15		25.010025.190025.010025.18900.000%54,312+4.579%


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