Baron First Principles ETF (RONB)
23.93
+0.00 (0.00%)
NYSE · Last Trade: Feb 19th, 5:20 AM EST
Historical Prices For Baron First Principles ETF (RONB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/18/2026 | 23.61 | 24.02 | 23.59 | 23.93 | 369,691 | 23.93 |
| 2/17/2026 | 23.59 | 23.66 | 23.21 | 23.48 | 136,853 | 23.48 |
| 2/13/2026 | 23.61 | 23.71 | 23.41 | 23.59 | 150,698 | 23.59 |
| 2/12/2026 | 24.01 | 24.01 | 23.38 | 23.50 | 196,756 | 23.50 |
| 2/11/2026 | 24.20 | 24.25 | 23.65 | 23.83 | 237,751 | 23.83 |
| 2/10/2026 | 24.07 | 24.21 | 23.95 | 24.01 | 232,358 | 24.01 |
| 2/09/2026 | 23.80 | 23.90 | 23.68 | 23.82 | 264,624 | 23.82 |
| 2/06/2026 | 23.72 | 23.81 | 23.61 | 23.77 | 578,421 | 23.77 |
| 2/05/2026 | 23.90 | 23.92 | 23.44 | 23.50 | 270,165 | 23.50 |
| 2/04/2026 | 24.02 | 24.03 | 23.71 | 23.90 | 310,769 | 23.90 |
| 2/03/2026 | 24.22 | 24.35 | 23.73 | 23.98 | 1,218,880 | 23.98 |
| 2/02/2026 | 24.09 | 24.19 | 23.94 | 24.05 | 303,333 | 24.05 |
| 1/30/2026 | 24.33 | 24.38 | 24.11 | 24.19 | 328,432 | 24.19 |
| 1/29/2026 | 24.57 | 24.66 | 24.07 | 24.19 | 400,193 | 24.19 |
| 1/28/2026 | 24.55 | 24.64 | 24.39 | 24.50 | 394,123 | 24.50 |
| 1/27/2026 | 24.82 | 24.82 | 24.44 | 24.45 | 567,040 | 24.45 |
| 1/26/2026 | 24.85 | 24.90 | 24.68 | 24.75 | 820,145 | 24.75 |
| 1/23/2026 | 24.90 | 24.90 | 24.70 | 24.83 | 674,004 | 24.83 |
| 1/22/2026 | 24.85 | 24.88 | 24.75 | 24.84 | 84,647 | 24.84 |
| 1/21/2026 | 24.54 | 24.72 | 24.48 | 24.66 | 17,109 | 24.66 |
| 1/20/2026 | 24.70 | 24.70 | 24.40 | 24.43 | 28,807 | 24.43 |
| 1/16/2026 | 24.99 | 24.99 | 24.86 | 24.91 | 11,767 | 24.91 |
| 1/15/2026 | 25.11 | 25.12 | 24.93 | 24.95 | 53,364 | 24.95 |
| 1/14/2026 | 25.07 | 25.07 | 24.78 | 24.91 | 626,736 | 24.91 |
| 1/13/2026 | 25.26 | 25.26 | 24.96 | 25.07 | 21,716 | 25.07 |
| 1/12/2026 | 25.08 | 25.21 | 25.02 | 25.15 | 35,571 | 25.15 |
| 1/09/2026 | 25.25 | 25.29 | 25.15 | 25.19 | 30,173 | 25.19 |
| 1/08/2026 | 25.05 | 25.25 | 25.05 | 25.20 | 17,477 | 25.20 |
| 1/07/2026 | 25.25 | 25.25 | 25.05 | 25.07 | 38,795 | 25.07 |
| 1/06/2026 | 25.05 | 25.32 | 25.01 | 25.27 | 38,478 | 25.27 |
| 1/05/2026 | 24.85 | 25.37 | 24.75 | 25.14 | 44,839 | 25.14 |
| 1/02/2026 | 25.15 | 25.15 | 24.66 | 24.74 | 52,866 | 24.74 |
| 12/31/2025 | 25.19 | 25.20 | 25.00 | 25.01 | 287,909 | 25.01 |
| 12/30/2025 | 25.25 | 25.29 | 25.17 | 25.19 | 32,142 | 25.19 |
| 12/29/2025 | 25.42 | 25.42 | 25.27 | 25.35 | 57,331 | 25.35 |
| 12/26/2025 | 25.53 | 25.53 | 25.37 | 25.45 | 23,037 | 25.45 |
| 12/24/2025 | 25.55 | 25.55 | 25.37 | 25.45 | 5,616 | 25.45 |
| 12/23/2025 | 25.65 | 25.65 | 25.40 | 25.48 | 45,257 | 25.48 |
| 12/22/2025 | 25.54 | 25.68 | 25.46 | 25.55 | 44,766 | 25.55 |
| 12/19/2025 | 25.12 | 25.41 | 25.12 | 25.35 | 83,209 | 25.35 |
| 12/18/2025 | 25.34 | 25.34 | 25.01 | 25.08 | 195,384 | 25.08 |
| 12/17/2025 | 25.26 | 25.42 | 25.05 | 25.07 | 3,127,017 | 25.07 |
| 12/16/2025 | 25.03 | 25.16 | 24.90 | 25.13 | 111,768 | 25.13 |
| 12/15/2025 | 25.20 | 25.32 | 25.02 | 25.09 | 192,347 | 25.09 |