Dark

BCSM
Baron SMID Cap ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

24.05USD+0.063%(+24.05)61,175

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

24.05USD0.000%(0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	23.9500	24.1000	23.8950	24.0500	+0.839%	61,175	0.000%
2026-07-30	23.7000	23.8500	23.7000	23.8500	+0.222%	915	+0.839%
2026-07-29	24.0500	24.1300	23.7972	23.7972	-1.233%	3,285	+1.062%
2026-07-28	24.0400	24.1700	23.8901	24.0942	+0.518%	3,831	-0.183%
2026-07-27	23.8000	23.9900	23.8000	23.9700	+1.948%	5,777	+0.334%
2026-07-24	23.4800	23.7050	23.3801	23.5120	-0.057%	4,677	+2.288%
2026-07-23	23.6900	23.6900	23.4800	23.5253	-0.520%	7,664	+2.230%
2026-07-22	23.9000	23.9000	23.6482	23.6482	-1.557%	10,222	+1.699%
2026-07-21	24.0400	24.0400	24.0100	24.0223	-0.219%	6,575	+0.115%
2026-07-20	24.1427	24.2700	24.0750	24.0750	-0.501%	485	-0.104%
2026-07-17	24.1900	24.2600	24.1200	24.1962	-0.739%	2,129	-0.604%
2026-07-16	24.4150	24.5300	24.3700	24.3764	-0.523%	4,445	-1.339%
2026-07-15	24.8000	24.8000	24.5000	24.5045	-0.819%	5,624	-1.855%
2026-07-14	24.5800	24.8199	24.5800	24.7069	+0.516%	2,847	-2.659%
2026-07-13	24.6700	24.7800	24.4500	24.5800	-0.667%	4,416	-2.156%
2026-07-10	24.9557	24.9557	24.6800	24.7451	-0.781%	2,851	-2.809%
2026-07-09	24.8800	25.0100	24.8800	24.9400	+1.020%	6,365	-3.569%
2026-07-08	24.8400	24.8400	24.5000	24.6883	-1.569%	2,688	-2.585%
2026-07-07	25.1500	25.2300	25.0818	25.0818	-1.524%	4,069	-4.114%
2026-07-06	25.3600	25.4700	25.3500	25.4700	+0.911%	10,284	-5.575%
2026-07-02	25.4200	25.4200	25.0000	25.2400	-0.119%	8,985	-4.715%
2026-07-01	25.3000	25.3800	25.2700	25.2700	+1.386%	4,781	-4.828%
2026-06-30	24.6500	24.9246	24.6050	24.9246	+1.679%	1,113	-3.509%
2026-06-29	24.5000	24.5131	24.4000	24.5131	+1.020%	2,218	-1.889%
2026-06-26	23.9000	24.2699	23.9000	24.2656	+1.404%	7,418	-0.889%
2026-06-25	24.0200	24.2800	23.9000	23.9297	+0.185%	9,276	+0.503%
2026-06-24	23.9000	24.0900	23.8601	23.8855	+0.692%	24,262	+0.689%
2026-06-23	23.6600	23.9490	23.6600	23.7214	-0.539%	2,836	+1.385%
2026-06-22	24.0500	24.1000	23.8300	23.8500	-0.501%	5,570	+0.839%
2026-06-18	23.8500	24.0450	23.8500	23.9700	+0.878%	1,119	+0.334%
2026-06-17	24.2700	24.2700	23.7600	23.7613	-1.207%	6,563	+1.215%
2026-06-16	24.3490	24.3490	24.0517	24.0517	-0.613%	2,172	-0.007%
2026-06-15	24.3220	24.3800	24.2000	24.2000	+1.209%	3,388	-0.620%
2026-06-12	23.9800	23.9800	23.9110	23.9110	+0.200%	1,625	+0.581%
2026-06-11	23.4700	23.8633	23.3100	23.8633	+2.285%	2,740	+0.782%
2026-06-10	23.5500	23.5500	23.3303	23.3303	-1.401%	2,806	+3.085%
2026-06-09	23.9800	23.9800	23.1100	23.6617	-1.492%	3,578	+1.641%
2026-06-08	24.0200	24.0200	23.7500	24.0200	+1.137%	2,908	+0.125%
2026-06-05	24.2000	24.2000	23.6800	23.7500	-2.982%	4,568	+1.263%
2026-06-04	24.3300	24.5800	24.3300	24.4800	+0.824%	15,699	-1.757%
2026-06-03	24.2600	24.3300	23.9900	24.2800	-1.381%	20,706	-0.947%
2026-06-02	24.4200	24.6200	24.4200	24.6200	-0.801%	7,334	-2.315%
2026-06-01	24.1500	24.8900	24.1500	24.8189	+2.473%	12,807	-3.098%
2026-05-29	24.2850	24.2900	24.2200	24.2200	+1.001%	4,486	-0.702%
2026-05-28	23.8000	24.0700	23.8000	23.9800	+2.476%	5,595	+0.292%
2026-05-27	23.5500	23.6300	23.4006	23.4006	-0.506%	10,847	+2.775%
2026-05-26	23.5201	23.5600	23.5195	23.5195	+0.886%	5,488	+2.256%
2026-05-22	23.3500	23.3500	23.3000	23.3129	+0.716%	2,458	+3.162%
2026-05-21	22.9600	23.1941	22.9200	23.1471	+0.705%	5,458	+3.901%
2026-05-20	22.6894	22.9851	22.6894	22.9851	+1.211%	3,309	+4.633%
2026-05-19	22.7900	22.8300	22.6899	22.7100	-0.243%	8,168	+5.900%
2026-05-18	22.6700	22.8500	22.6700	22.7653	+0.642%	13,473	+5.643%
2026-05-15	22.5900	22.8300	22.5900	22.6200	-1.221%	6,343	+6.322%
2026-05-14	22.8300	22.9900	22.8300	22.8995	+0.961%	2,940	+5.024%
2026-05-13	22.5950	22.6815	22.4300	22.6815	-0.513%	6,394	+6.034%
2026-05-12	22.8100	22.8600	22.6900	22.7984	-0.722%	6,032	+5.490%
2026-05-11	23.0000	23.0000	22.9100	22.9643	-0.264%	5,237	+4.728%
2026-05-08	23.1000	23.1300	22.9900	23.0252	-0.445%	3,891	+4.451%
2026-05-07	23.3300	23.3300	23.0220	23.1282	-0.223%	6,283	+3.986%
2026-05-06	22.9300	23.2000	22.9200	23.1800	+1.191%	3,263	+3.753%
2026-05-05	22.8000	22.9100	22.8000	22.9071	+0.092%	4,355	+4.989%
2026-05-04	23.1600	23.1600	22.8200	22.8860	+0.026%	7,242	+5.086%
2026-05-01	22.9900	22.9900	22.8400	22.8800	+0.345%	1,949	+5.114%
2026-04-30	22.5100	22.8014	22.4509	22.8014	+1.598%	7,223	+5.476%
2026-04-29	22.7000	22.7100	22.3200	22.4427	-1.416%	11,432	+7.162%
2026-04-28	22.8000	22.8000	22.6000	22.7650	-1.236%	7,624	+5.645%
2026-04-27	23.0900	23.1100	23.0500	23.0500	-0.221%	1,711	+4.338%
2026-04-24	22.8900	23.1200	22.8900	23.1011	+0.578%	3,551	+4.108%
2026-04-23	23.1300	23.1300	22.6800	22.9684	-1.584%	13,017	+4.709%
2026-04-22	23.4900	23.4900	23.2607	23.3381	+0.003%	2,183	+3.050%
2026-04-21	23.6300	23.9680	23.3100	23.3374	-1.238%	10,193	+3.053%
2026-04-20	23.4600	23.6800	23.4600	23.6300	+0.382%	10,341	+1.777%
2026-04-17	23.5100	23.6600	23.5050	23.5400	+2.501%	1,959	+2.167%
2026-04-16	23.2200	23.2500	22.9656	22.9656	-0.063%	16,451	+4.722%
2026-04-15	22.9000	23.0000	22.8900	22.9800	+0.922%	6,288	+4.656%
2026-04-14	22.6000	22.7700	22.6000	22.7700	+1.709%	7,210	+5.621%
2026-04-13	21.9500	22.3873	21.9500	22.3873	+2.595%	10,583	+7.427%
2026-04-10	21.9500	21.9500	21.8199	21.8211	-0.903%	15,380	+10.214%
2026-04-09	22.4000	22.4000	21.9900	22.0200	-1.982%	14,629	+9.219%
2026-04-08	22.7007	22.7150	22.4652	22.4652	+2.724%	6,289	+7.054%
2026-04-07	21.7900	21.8695	21.7000	21.8695	-0.616%	3,259	+9.971%
2026-04-06	21.7800	22.0050	21.7800	22.0050	+0.479%	2,676	+9.293%
2026-04-02	21.2100	21.9000	21.2100	21.9000	+0.690%	3,514	+9.817%
2026-04-01	21.7800	21.9200	21.7000	21.7500	+0.788%	9,813	+10.575%
2026-03-31	21.0500	21.6100	21.0500	21.5800	+3.303%	5,819	+11.446%
2026-03-30	21.0400	21.1350	20.7900	20.8900	-0.524%	3,955	+15.127%
2026-03-27	21.2300	21.2600	20.9900	21.0000	-2.913%	8,042	+14.524%
2026-03-26	22.1100	22.1100	21.6300	21.6300	-2.070%	20,516	+11.188%
2026-03-25	22.0000	22.1600	22.0000	22.0872	-0.284%	1,321	+8.887%
2026-03-24	22.2500	22.2600	22.0499	22.1500	-0.895%	9,910	+8.578%
2026-03-23	22.6300	22.7000	22.3500	22.3500	+1.269%	7,279	+7.606%
2026-03-20	22.3100	22.3100	21.9850	22.0700	-2.215%	6,176	+8.971%
2026-03-19	22.4300	22.7000	22.4250	22.5700	-0.353%	2,752	+6.557%
2026-03-18	22.8500	22.8900	22.6500	22.6500	-0.563%	13,545	+6.181%
2026-03-17	22.7500	22.9000	22.7500	22.7782	+1.281%	8,226	+5.583%
2026-03-16	22.5000	22.5800	22.4400	22.4900	+1.581%	7,492	+6.936%
2026-03-13	22.5100	22.5500	22.1200	22.1400	-0.270%	397,329	+8.627%
2026-03-12	22.6500	22.6500	22.2000	22.2000	-2.930%	3,089	+8.333%
2026-03-11	22.8500	22.8700	22.7500	22.8700	-0.738%	917	+5.160%
2026-03-10	23.1200	23.3400	23.0400	23.0400	-1.454%	9,650	+4.384%
2026-03-09	22.8000	23.4500	22.7760	23.3800	+1.081%	6,228	+2.866%
2026-03-06	22.9800	23.2950	22.9800	23.1300	-0.730%	16,104	+3.978%
2026-03-05	23.4500	23.4500	23.0700	23.3000	-0.512%	8,393	+3.219%
2026-03-04	23.3000	23.4200	23.3000	23.4200	+0.531%	1,086	+2.690%
2026-03-03	22.9400	23.2963	22.7194	23.2963	-1.119%	1,689	+3.235%
2026-03-02	23.4000	23.5600	23.3400	23.5600	+0.943%	2,760	+2.080%
2026-02-27	23.1500	23.3400	23.1500	23.3400	-0.976%	4,233	+3.042%
2026-02-26	23.4000	23.5700	23.3750	23.5700	+1.595%	1,747	+2.036%
2026-02-25	23.1500	23.2000	22.9800	23.2000	+1.518%	2,605	+3.664%
2026-02-24	22.6200	22.8600	22.3800	22.8531	+1.454%	752	+5.237%
2026-02-23	23.0400	23.0500	22.5200	22.5256	-1.815%	5,974	+6.767%
2026-02-20	23.0000	23.1400	22.9300	22.9420	-0.933%	8,814	+4.830%
2026-02-19	22.9700	23.1581	22.9700	23.1581	-0.008%	13,706	+3.851%
2026-02-18	22.9700	23.2700	22.8400	23.1600	+1.847%	4,603	+3.843%
2026-02-17	22.6200	22.8100	22.5200	22.7400	+0.220%	4,827	+5.761%
2026-02-13	22.4300	22.8300	22.4300	22.6900	+0.398%	570	+5.994%
2026-02-12	23.0000	23.0000	22.5800	22.6000	-2.207%	6,415	+6.416%
2026-02-11	23.4500	23.4500	23.0000	23.1100	-1.068%	8,836	+4.068%
2026-02-10	23.5700	23.5700	23.3595	23.3595	-0.037%	351	+2.956%
2026-02-09	23.2000	23.4000	23.2000	23.3681	+1.234%	3,097	+2.918%
2026-02-06	22.7500	23.1094	22.7500	23.0832	+2.772%	2,969	+4.188%
2026-02-05	22.8000	22.8300	22.4500	22.4605	-2.230%	8,174	+7.077%
2026-02-04	23.2000	23.2000	22.7700	22.9727	-1.383%	2,361	+4.689%
2026-02-03	23.6000	23.6000	23.1800	23.2948	-1.960%	15,343	+3.242%
2026-02-02	23.9200	23.9200	23.7604	23.7604	+0.080%	5,798	+1.219%
2026-01-30	23.9150	23.9150	23.7000	23.7414	-1.279%	6,962	+1.300%
2026-01-29	24.4400	24.4400	24.0000	24.0490	-2.407%	7,357	+0.004%
2026-01-28	24.7500	24.7500	24.6422	24.6422	-0.339%	5,290	-2.403%
2026-01-27	24.8200	24.8900	24.7261	24.7261	-0.605%	2,074	-2.734%
2026-01-26	24.9660	24.9660	24.8522	24.8765	+0.000%	7,047	-3.322%
2026-01-23	24.9800	24.9800	24.8500	24.8764	-0.622%	1,290	-3.322%
2026-01-22	25.1000	25.1000	25.0321	25.0321	+0.513%	1,617	-3.923%
2026-01-21	24.9900	24.9900	24.6500	24.9044	+0.624%	8,217	-3.431%
2026-01-20	25.0800	25.0800	24.7500	24.7500	-1.837%	2,726	-2.828%
2026-01-16	25.2700	25.3550	25.2100	25.2132	-0.368%	3,831	-4.613%
2026-01-15	25.4000	25.4600	25.3064	25.3064	+0.642%	5,348	-4.965%
2026-01-14	25.1300	25.1500	25.0300	25.1450	-0.296%	5,061	-4.355%
2026-01-13	25.2000	25.2200	25.1150	25.2196	-0.340%	1,434	-4.638%
2026-01-12	25.2900	25.4000	25.1700	25.3057	+0.221%	13,046	-4.962%
2026-01-09	25.1500	25.2500	25.1331	25.2500	+1.116%	1,260	-4.752%
2026-01-08	25.0400	25.1000	24.9500	24.9712	+0.045%	5,194	-3.689%
2026-01-07	25.0500	25.1000	24.9600	24.9600	-0.339%	9,457	-3.646%
2026-01-06	24.7300	25.0450	24.6700	25.0450	+1.613%	1,866	-3.973%
2026-01-05	24.3500	24.7200	24.3500	24.6475	+1.639%	3,343	-2.424%
2026-01-02	24.2300	24.3000	24.1000	24.2500	+0.289%	22,988	-0.825%
2025-12-31	24.2900	24.2900	24.1700	24.1800	-0.739%	18,808	-0.538%
2025-12-30	24.5000	24.5000	24.3600	24.3600	-1.136%	11,571	-1.273%
2025-12-29	24.5600	24.6400	24.4700	24.6400	+0.033%	930,612	-2.394%
2025-12-26	24.6300	24.6700	24.5900	24.6319	-0.175%	8,299	-2.362%
2025-12-24	24.6250	24.6900	24.6250	24.6751	+0.011%	2,422	-2.533%
2025-12-23	24.6128	24.6900	24.6100	24.6723	-0.510%	4,843	-2.522%
2025-12-22	24.5820	24.8250	24.5820	24.7987	+1.592%	4,900	-3.019%
2025-12-19	24.2000	24.4600	24.2000	24.4100	+0.889%	7,692	-1.475%
2025-12-18	24.4000	24.4000	24.1300	24.1950	+0.145%	32,601	-0.599%
2025-12-17	24.3500	24.4900	24.1600	24.1600	-0.699%	46,211	-0.455%
2025-12-16	24.4000	24.4985	24.2001	24.3300	+0.108%	49,591	-1.151%
2025-12-15	24.8500	24.9500	24.3038	24.3038	0.000%	118,017	-1.044%

.dark-mode .cDKmQp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cDKmQp{ color: #333333; background-color: white; border: 2px solid #333333; }BCSMBaron SMID Cap ETFstock NYSE ETF

BCSM
Baron SMID Cap ETF
stock NYSE ETF