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

BCSM
Baron SMID Cap ETF
stock NYSE ETF

At Close
Oct 2, 2026 10:43:48 AM EDT
24.64USD+1.483%(+0.36)2,778
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Oct 2, 2026 4:10:30 PM EDT
24.51USD-0.547%(-0.13)1
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		24.540024.540024.485024.5051+1.008%2,7780.000%
2026-10-01		24.190024.310024.100024.2605-0.000%9,675+1.008%
2026-09-30		24.390024.440024.260624.2606-0.292%4,066+1.008%
2026-09-29		24.280024.331624.190024.3316-0.103%5,590+0.713%
2026-09-28		24.370024.440024.210024.3567-0.787%6,316+0.609%
2026-09-25		24.630024.630124.500024.5500-0.245%2,520-0.183%
2026-09-24		24.330024.610224.330024.6102+0.143%10,907-0.427%
2026-09-23		24.480024.575124.470024.5751-0.425%861-0.285%
2026-09-22		24.580024.680024.530024.6800+0.164%2,934-0.709%
2026-09-21		24.540024.670024.540024.6397+1.343%4,148-0.546%
2026-09-18		24.260024.313224.220024.3132-0.356%1,110+0.789%
2026-09-17		24.390024.400024.390024.4000+0.629%2,703+0.431%
2026-09-16		24.390024.390024.050024.2475+0.282%978+1.062%
2026-09-15		24.140024.205023.970024.1793+0.168%1,682+1.347%
2026-09-14		23.940024.180023.940024.1388+1.165%3,553+1.517%
2026-09-11		23.870023.915023.850023.8609+0.406%3,319+2.700%
2026-09-10		24.000024.000023.764323.7643-1.393%1,850+3.117%
2026-09-09		24.250024.250024.100024.1000-1.321%6,724+1.681%
2026-09-08		24.430024.570024.422724.4227-0.954%3,729+0.337%
2026-09-04		24.700024.740024.610024.6580-0.573%3,043-0.620%
2026-09-03		24.780024.810024.670024.8000+0.984%6,514-1.189%
2026-09-02		24.720024.720024.529924.5584-0.122%11,575-0.217%
2026-09-01		25.050025.050024.588524.5885-2.676%4,534-0.339%
2026-08-31		25.230025.264625.206225.2646-0.716%532-3.006%
2026-08-28		25.700025.710025.446925.4469-1.894%1,923-3.701%
2026-08-27		25.965025.980025.930025.9383+0.817%2,869-5.525%
2026-08-26		25.750025.770025.670025.7282+0.422%1,498-4.754%
2026-08-25		25.740025.755025.590025.6200-0.311%3,078-4.352%
2026-08-24		25.740025.740025.660025.7000-1.016%5,386-4.649%
2026-08-21		25.790026.000025.790025.9637+1.195%2,583-5.618%
2026-08-20		25.810025.900025.630025.6571-1.078%30,650-4.490%
2026-08-19		25.890026.070025.890025.9366+1.026%4,083-5.519%
2026-08-18		25.840025.850025.673125.6731-1.431%6,068-4.550%
2026-08-17		26.110026.140026.045826.0458-0.207%2,538-5.915%
2026-08-14		26.132926.150026.099926.0999-0.130%1,654-6.110%
2026-08-13		25.870026.159025.870026.1339+1.008%5,748-6.233%
2026-08-12		25.780025.873125.780025.8731+0.019%758-5.287%
2026-08-11		25.870025.885025.810025.8681+0.677%2,086-5.269%
2026-08-10		25.680025.760025.640025.6941+0.610%26,069-4.628%
2026-08-07		25.380025.550025.380025.5382+2.360%3,469-4.045%
2026-08-06		25.085025.085024.910024.9494-1.561%1,219-1.781%
2026-08-05		25.430025.590025.290025.3450+0.376%2,743-3.314%
2026-08-04		24.950025.260024.950025.2500+2.642%1,670-2.950%
2026-08-03		24.350024.600024.350024.6000+2.287%3,469-0.386%
2026-07-31		23.950024.100023.895024.0500+0.839%61,175+1.892%
2026-07-30		23.700023.850023.700023.8500+0.222%915+2.747%
2026-07-29		24.050024.130023.797223.7972-1.233%3,285+2.975%
2026-07-28		24.040024.170023.890124.0942+0.518%3,831+1.705%
2026-07-27		23.800023.990023.800023.9700+1.948%5,777+2.232%
2026-07-24		23.480023.705023.380123.5120-0.057%4,677+4.224%
2026-07-23		23.690023.690023.480023.5253-0.520%7,664+4.165%
2026-07-22		23.900023.900023.648223.6482-1.557%10,222+3.624%
2026-07-21		24.040024.040024.010024.0223-0.219%6,575+2.010%
2026-07-20		24.142724.270024.075024.0750-0.501%485+1.787%
2026-07-17		24.190024.260024.120024.1962-0.739%2,129+1.277%
2026-07-16		24.415024.530024.370024.3764-0.523%4,445+0.528%
2026-07-15		24.800024.800024.500024.5045-0.819%5,624+0.002%
2026-07-14		24.580024.819924.580024.7069+0.516%2,847-0.817%
2026-07-13		24.670024.780024.450024.5800-0.667%4,416-0.305%
2026-07-10		24.955724.955724.680024.7451-0.781%2,851-0.970%
2026-07-09		24.880025.010024.880024.9400+1.020%6,365-1.744%
2026-07-08		24.840024.840024.500024.6883-1.569%2,688-0.742%
2026-07-07		25.150025.230025.081825.0818-1.524%4,069-2.299%
2026-07-06		25.360025.470025.350025.4700+0.911%10,284-3.788%
2026-07-02		25.420025.420025.000025.2400-0.119%8,985-2.912%
2026-07-01		25.300025.380025.270025.2700+1.386%4,781-3.027%
2026-06-30		24.650024.924624.605024.9246+1.679%1,113-1.683%
2026-06-29		24.500024.513124.400024.5131+1.020%2,218-0.033%
2026-06-26		23.900024.269923.900024.2656+1.404%7,418+0.987%
2026-06-25		24.020024.280023.900023.9297+0.185%9,276+2.405%
2026-06-24		23.900024.090023.860123.8855+0.692%24,262+2.594%
2026-06-23		23.660023.949023.660023.7214-0.539%2,836+3.304%
2026-06-22		24.050024.100023.830023.8500-0.501%5,570+2.747%
2026-06-18		23.850024.045023.850023.9700+0.878%1,119+2.232%
2026-06-17		24.270024.270023.760023.7613-1.207%6,563+3.130%
2026-06-16		24.349024.349024.051724.0517-0.613%2,172+1.885%
2026-06-15		24.322024.380024.200024.2000+1.209%3,388+1.261%
2026-06-12		23.980023.980023.911023.9110+0.200%1,625+2.485%
2026-06-11		23.470023.863323.310023.8633+2.285%2,740+2.689%
2026-06-10		23.550023.550023.330323.3303-1.401%2,806+5.036%
2026-06-09		23.980023.980023.110023.6617-1.492%3,578+3.564%
2026-06-08		24.020024.020023.750024.0200+1.137%2,908+2.020%
2026-06-05		24.200024.200023.680023.7500-2.982%4,568+3.179%
2026-06-04		24.330024.580024.330024.4800+0.824%15,699+0.103%
2026-06-03		24.260024.330023.990024.2800-1.381%20,706+0.927%
2026-06-02		24.420024.620024.420024.6200-0.801%7,334-0.467%
2026-06-01		24.150024.890024.150024.8189+2.473%12,807-1.264%
2026-05-29		24.285024.290024.220024.2200+1.001%4,486+1.177%
2026-05-28		23.800024.070023.800023.9800+2.476%5,595+2.190%
2026-05-27		23.550023.630023.400623.4006-0.506%10,847+4.720%
2026-05-26		23.520123.560023.519523.5195+0.886%5,488+4.191%
2026-05-22		23.350023.350023.300023.3129+0.716%2,458+5.114%
2026-05-21		22.960023.194122.920023.1471+0.705%5,458+5.867%
2026-05-20		22.689422.985122.689422.9851+1.211%3,309+6.613%
2026-05-19		22.790022.830022.689922.7100-0.243%8,168+7.904%
2026-05-18		22.670022.850022.670022.7653+0.642%13,473+7.642%
2026-05-15		22.590022.830022.590022.6200-1.221%6,343+8.334%
2026-05-14		22.830022.990022.830022.8995+0.961%2,940+7.012%
2026-05-13		22.595022.681522.430022.6815-0.513%6,394+8.040%
2026-05-12		22.810022.860022.690022.7984-0.722%6,032+7.486%
2026-05-11		23.000023.000022.910022.9643-0.264%5,237+6.710%
2026-05-08		23.100023.130022.990023.0252-0.445%3,891+6.427%
2026-05-07		23.330023.330023.022023.1282-0.223%6,283+5.953%
2026-05-06		22.930023.200022.920023.1800+1.191%3,263+5.717%
2026-05-05		22.800022.910022.800022.9071+0.092%4,355+6.976%
2026-05-04		23.160023.160022.820022.8860+0.026%7,242+7.075%
2026-05-01		22.990022.990022.840022.8800+0.345%1,949+7.103%
2026-04-30		22.510022.801422.450922.8014+1.598%7,223+7.472%
2026-04-29		22.700022.710022.320022.4427-1.416%11,432+9.190%
2026-04-28		22.800022.800022.600022.7650-1.236%7,624+7.644%
2026-04-27		23.090023.110023.050023.0500-0.221%1,711+6.313%
2026-04-24		22.890023.120022.890023.1011+0.578%3,551+6.078%
2026-04-23		23.130023.130022.680022.9684-1.584%13,017+6.690%
2026-04-22		23.490023.490023.260723.3381+0.003%2,183+5.000%
2026-04-21		23.630023.968023.310023.3374-1.238%10,193+5.004%
2026-04-20		23.460023.680023.460023.6300+0.382%10,341+3.703%
2026-04-17		23.510023.660023.505023.5400+2.501%1,959+4.100%
2026-04-16		23.220023.250022.965622.9656-0.063%16,451+6.704%
2026-04-15		22.900023.000022.890022.9800+0.922%6,288+6.637%
2026-04-14		22.600022.770022.600022.7700+1.709%7,210+7.620%
2026-04-13		21.950022.387321.950022.3873+2.595%10,583+9.460%
2026-04-10		21.950021.950021.819921.8211-0.903%15,380+12.300%
2026-04-09		22.400022.400021.990022.0200-1.982%14,629+11.286%
2026-04-08		22.700722.715022.465222.4652+2.724%6,289+9.080%
2026-04-07		21.790021.869521.700021.8695-0.616%3,259+12.051%
2026-04-06		21.780022.005021.780022.0050+0.479%2,676+11.362%
2026-04-02		21.210021.900021.210021.9000+0.690%3,514+11.895%
2026-04-01		21.780021.920021.700021.7500+0.788%9,813+12.667%
2026-03-31		21.050021.610021.050021.5800+3.303%5,819+13.555%
2026-03-30		21.040021.135020.790020.8900-0.524%3,955+17.305%
2026-03-27		21.230021.260020.990021.0000-2.913%8,042+16.691%
2026-03-26		22.110022.110021.630021.6300-2.070%20,516+13.292%
2026-03-25		22.000022.160022.000022.0872-0.284%1,321+10.947%
2026-03-24		22.250022.260022.049922.1500-0.895%9,910+10.633%
2026-03-23		22.630022.700022.350022.3500+1.269%7,279+9.643%
2026-03-20		22.310022.310021.985022.0700-2.215%6,176+11.034%
2026-03-19		22.430022.700022.425022.5700-0.353%2,752+8.574%
2026-03-18		22.850022.890022.650022.6500-0.563%13,545+8.190%
2026-03-17		22.750022.900022.750022.7782+1.281%8,226+7.581%
2026-03-16		22.500022.580022.440022.4900+1.581%7,492+8.960%
2026-03-13		22.510022.550022.120022.1400-0.270%397,329+10.682%
2026-03-12		22.650022.650022.200022.2000-2.930%3,089+10.383%
2026-03-11		22.850022.870022.750022.8700-0.738%917+7.150%
2026-03-10		23.120023.340023.040023.0400-1.454%9,650+6.359%
2026-03-09		22.800023.450022.776023.3800+1.081%6,228+4.812%
2026-03-06		22.980023.295022.980023.1300-0.730%16,104+5.945%
2026-03-05		23.450023.450023.070023.3000-0.512%8,393+5.172%
2026-03-04		23.300023.420023.300023.4200+0.531%1,086+4.633%
2026-03-03		22.940023.296322.719423.2963-1.119%1,689+5.189%
2026-03-02		23.400023.560023.340023.5600+0.943%2,760+4.011%
2026-02-27		23.150023.340023.150023.3400-0.976%4,233+4.992%
2026-02-26		23.400023.570023.375023.5700+1.595%1,747+3.967%
2026-02-25		23.150023.200022.980023.2000+1.518%2,605+5.625%
2026-02-24		22.620022.860022.380022.8531+1.454%752+7.229%
2026-02-23		23.040023.050022.520022.5256-1.815%5,974+8.788%
2026-02-20		23.000023.140022.930022.9420-0.933%8,814+6.813%
2026-02-19		22.970023.158122.970023.1581-0.008%13,706+5.817%
2026-02-18		22.970023.270022.840023.1600+1.847%4,603+5.808%
2026-02-17		22.620022.810022.520022.7400+0.220%4,827+7.762%
2026-02-13		22.430022.830022.430022.6900+0.398%570+8.000%
2026-02-12		23.000023.000022.580022.6000-2.207%6,415+8.430%
2026-02-11		23.450023.450023.000023.1100-1.068%8,836+6.037%
2026-02-10		23.570023.570023.359523.3595-0.037%351+4.904%
2026-02-09		23.200023.400023.200023.3681+1.234%3,097+4.866%
2026-02-06		22.750023.109422.750023.0832+2.772%2,969+6.160%
2026-02-05		22.800022.830022.450022.4605-2.230%8,174+9.103%
2026-02-04		23.200023.200022.770022.9727-1.383%2,361+6.671%
2026-02-03		23.600023.600023.180023.2948-1.960%15,343+5.196%
2026-02-02		23.920023.920023.760423.7604+0.080%5,798+3.134%
2026-01-30		23.915023.915023.700023.7414-1.279%6,962+3.217%
2026-01-29		24.440024.440024.000024.0490-2.407%7,357+1.897%
2026-01-28		24.750024.750024.642224.6422-0.339%5,290-0.556%
2026-01-27		24.820024.890024.726124.7261-0.605%2,074-0.894%
2026-01-26		24.966024.966024.852224.8765+0.000%7,047-1.493%
2026-01-23		24.980024.980024.850024.8764-0.622%1,290-1.493%
2026-01-22		25.100025.100025.032125.0321+0.513%1,617-2.105%
2026-01-21		24.990024.990024.650024.9044+0.624%8,217-1.603%
2026-01-20		25.080025.080024.750024.7500-1.837%2,726-0.989%
2026-01-16		25.270025.355025.210025.2132-0.368%3,831-2.808%
2026-01-15		25.400025.460025.306425.3064+0.642%5,348-3.166%
2026-01-14		25.130025.150025.030025.1450-0.296%5,061-2.545%
2026-01-13		25.200025.220025.115025.2196-0.340%1,434-2.833%
2026-01-12		25.290025.400025.170025.3057+0.221%13,046-3.164%
2026-01-09		25.150025.250025.133125.2500+1.116%1,260-2.950%
2026-01-08		25.040025.100024.950024.9712+0.045%5,194-1.867%
2026-01-07		25.050025.100024.960024.9600-0.339%9,457-1.823%
2026-01-06		24.730025.045024.670025.0450+1.613%1,866-2.156%
2026-01-05		24.350024.720024.350024.6475+1.639%3,343-0.578%
2026-01-02		24.230024.300024.100024.2500+0.289%22,988+1.052%
2025-12-31		24.290024.290024.170024.1800-0.739%18,808+1.344%
2025-12-30		24.500024.500024.360024.3600-1.136%11,571+0.596%
2025-12-29		24.560024.640024.470024.6400+0.033%930,612-0.547%
2025-12-26		24.630024.670024.590024.6319-0.175%8,299-0.515%
2025-12-24		24.625024.690024.625024.6751+0.011%2,422-0.689%
2025-12-23		24.612824.690024.610024.6723-0.510%4,843-0.678%
2025-12-22		24.582024.825024.582024.7987+1.592%4,900-1.184%
2025-12-19		24.200024.460024.200024.4100+0.889%7,692+0.390%
2025-12-18		24.400024.400024.130024.1950+0.145%32,601+1.282%
2025-12-17		24.350024.490024.160024.1600-0.699%46,211+1.428%
2025-12-16		24.400024.498524.200124.3300+0.108%49,591+0.720%
2025-12-15		24.850024.950024.303824.30380.000%118,017+0.828%


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