XNYS
Datos históricos de Baron ETF Trust - Baron First Principles ETF
Baron ETF Trust - Baron First Principles ETF · RONB
$25.03
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:53 UTC
- Variación en el periodo
- −0.24%
- Máximo
- US$26.73
- 16 de junio de 2026
- Mínimo
- US$20.78
- 23 de julio de 2026
- Volumen medio diario
- 0.46 M
Del 15 de diciembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 25.16 | 25.20 | 24.86 | 25.03 | +1.42% | 176,069.915 |
| 8 oct 2026 | 24.82 | 24.94 | 24.56 | 24.68 | −1.04% | 173,237.085 |
| 7 oct 2026 | 25.01 | 25.07 | 24.86 | 24.94 | −1.34% | 124,105.192 |
| 6 oct 2026 | 25.32 | 25.52 | 25.22 | 25.28 | +1.04% | 203,300.311 |
| 5 oct 2026 | 24.06 | 25.08 | 23.98 | 25.02 | +3.95% | 192,479.795 |
| 2 oct 2026 | 23.65 | 24.14 | 23.65 | 24.07 | +2.91% | 90,686.151 |
| 1 oct 2026 | 23.39 | 23.68 | 23.36 | 23.39 | −0.17% | 108,922.82 |
| 30 sep 2026 | 23.38 | 23.57 | 23.31 | 23.43 | +0.21% | 79,434.01 |
| 29 sep 2026 | 23.17 | 23.42 | 23.14 | 23.38 | +0.95% | 238,659.679 |
| 28 sep 2026 | 23.28 | 23.42 | 23.14 | 23.16 | −1.32% | 271,252.308 |
| 25 sep 2026 | 23.36 | 23.56 | 23.26 | 23.47 | +0.13% | 78,059.044 |
| 24 sep 2026 | 23.37 | 23.48 | 23.25 | 23.44 | +0.04% | 162,226.744 |
| 23 sep 2026 | 23.82 | 23.85 | 23.42 | 23.43 | −1.93% | 67,225.567 |
| 22 sep 2026 | 23.94 | 24.06 | 23.80 | 23.89 | +0.55% | 104,854.106 |
| 21 sep 2026 | 23.78 | 24.10 | 23.76 | 23.76 | +0.72% | 135,551.675 |
| 18 sep 2026 | 23.87 | 23.87 | 23.44 | 23.59 | −0.72% | 136,926.501 |
| 17 sep 2026 | 23.78 | 23.90 | 23.66 | 23.76 | +1.24% | 99,322.199 |
| 16 sep 2026 | 23.24 | 23.78 | 23.19 | 23.47 | +1.60% | 128,656.58 |
| 15 sep 2026 | 23.50 | 23.50 | 23.10 | 23.10 | −2.08% | 60,631.091 |
| 14 sep 2026 | 23.42 | 23.90 | 23.40 | 23.59 | −0.04% | 80,038.775 |
| 11 sep 2026 | 23.62 | 23.68 | 23.28 | 23.60 | +1.20% | 227,544.356 |
| 10 sep 2026 | 23.20 | 23.83 | 23.20 | 23.32 | −0.38% | 197,647.576 |
| 9 sep 2026 | 23.81 | 23.86 | 23.34 | 23.41 | −2.50% | 86,008.959 |
| 8 sep 2026 | 24.00 | 24.20 | 23.67 | 24.01 | −0.04% | 125,529.634 |
| 4 sep 2026 | 24.22 | 24.32 | 24.01 | 24.02 | −2.16% | 93,744.464 |
| 3 sep 2026 | 23.87 | 24.72 | 23.87 | 24.55 | +3.59% | 219,062.064 |
| 2 sep 2026 | 23.74 | 23.76 | 23.58 | 23.70 | −0.21% | 83,686.359 |
| 1 sep 2026 | 23.98 | 24.10 | 23.72 | 23.75 | −1.86% | 113,728.517 |
| 31 ago 2026 | 24.00 | 24.23 | 23.92 | 24.20 | +0.41% | 128,029.83 |
| 28 ago 2026 | 24.05 | 24.29 | 23.90 | 24.10 | +0.42% | 102,254.151 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.