Skip to main content
Baron First Principles ETF (RONB)
NYSE: RONB · Real-Time Price · USD
23.31
-0.10 (-0.43%)
At close: Apr 28, 2026, 4:00 PM EDT
23.31
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

RONB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.2923.4523.2123.3123.31-0.43%144,292
Apr 27, 202623.3823.4623.2523.4123.41-0.21%178,114
Apr 24, 202623.4523.4623.2823.4623.46-197,607
Apr 23, 202623.9423.9423.1523.4623.46-2.37%647,315
Apr 22, 202624.2224.3523.9724.0324.03-0.37%541,916
Apr 21, 202624.3324.5324.0724.1224.12-0.50%398,456
Apr 20, 202624.1824.2623.9824.2424.240.33%448,223
Apr 17, 202624.0224.3224.0024.1624.161.56%687,510
Apr 16, 202623.9424.0123.6923.7923.79-0.21%346,892
Apr 15, 202623.2923.9123.2423.8423.842.94%327,980
Apr 14, 202623.1523.3023.1223.1623.160.78%398,862
Apr 13, 202622.3822.9822.3822.9822.982.64%178,134
Apr 10, 202622.8122.8122.3022.3922.39-1.28%177,756
Apr 9, 202622.8422.8622.4922.6822.68-0.74%145,971
Apr 8, 202623.2023.3022.7622.8522.851.29%284,249
Apr 7, 202622.7122.7822.4122.5622.56-1.05%193,632
Apr 6, 202622.9722.9722.6522.8022.80-229,683
Apr 2, 202622.5622.9922.4722.8022.80-0.26%474,079
Apr 1, 202622.9123.0122.5822.8622.86-0.04%289,114
Mar 31, 202622.5022.9022.3622.8722.872.83%162,688
Mar 30, 202622.3622.4922.1222.2422.240.14%263,793
Mar 27, 202622.5722.6022.0922.2122.21-1.90%227,627
Mar 26, 202622.8223.0822.6322.6422.64-1.05%240,138
Mar 25, 202623.2823.3322.7322.8822.88-0.52%828,395
Mar 24, 202623.0523.2522.8823.0023.00-1.20%168,829
Mar 23, 202623.4023.5523.2323.2823.281.62%171,006
Mar 20, 202623.3123.3122.8122.9122.91-1.63%172,872
Mar 19, 202623.3823.5023.1123.2923.29-1.19%186,322
Mar 18, 202623.8423.8823.5623.5723.57-1.34%111,333
Mar 17, 202623.8524.1323.8023.8923.891.14%195,364
Mar 16, 202623.7623.8323.6223.6223.620.94%109,988
Mar 13, 202623.5023.7023.3823.4023.40-0.09%131,220
Mar 12, 202623.8623.9523.4023.4223.42-2.21%150,374
Mar 11, 202623.9124.1823.7023.9523.95-0.04%119,004
Mar 10, 202624.3124.3523.8123.9623.96-1.40%143,508
Mar 9, 202624.2624.4123.7224.3024.30-0.49%225,884
Mar 6, 202624.5524.5524.1124.4224.42-1.13%145,388
Mar 5, 202624.6224.8024.4824.7024.700.12%202,632
Mar 4, 202624.4924.7524.4524.6724.670.86%229,421
Mar 3, 202624.1024.5123.8224.4624.460.08%209,918
Mar 2, 202624.0224.4723.9524.4424.440.49%247,252
Feb 27, 202624.2624.5424.0824.3224.32-0.25%3,721,468
Feb 26, 202624.1424.3824.0524.3824.381.80%210,905
Feb 25, 202623.7923.9523.7523.9523.950.88%161,446
Feb 24, 202623.4423.8523.3923.7423.741.50%112,834
Feb 23, 202623.9923.9923.3123.3923.39-2.62%462,338
Feb 20, 202624.0624.1923.8824.0224.020.29%174,489
Feb 19, 202623.9724.0023.8423.9523.950.08%224,920
Feb 18, 202623.6124.0223.5923.9323.931.92%369,691
Feb 17, 202623.6023.6623.2123.4823.48-0.47%136,747
Feb 13, 202623.6123.7123.4123.5923.590.38%150,688
Feb 12, 202624.0124.0123.3823.5023.50-1.38%196,869
Feb 11, 202624.2024.2523.6523.8323.83-0.75%237,457
Feb 10, 202624.0724.2123.9524.0124.010.80%232,150
Feb 9, 202623.8023.9023.6823.8223.820.21%264,313
Feb 6, 202623.7223.8123.6123.7723.771.15%577,091
Feb 5, 202623.9023.9223.4423.5023.50-1.67%268,118
Feb 4, 202624.0224.0323.7123.9023.90-0.33%304,723
Feb 3, 202624.2224.3523.7323.9823.98-0.29%1,210,875
Feb 2, 202624.0924.1923.9424.0524.05-0.58%286,945
Jan 30, 202624.3324.3824.1124.1924.19-327,984
Jan 29, 202624.5724.6624.0724.1924.19-1.27%402,275
Jan 28, 202624.5524.6424.3924.5024.500.20%385,210
Jan 27, 202624.8224.8224.4424.4524.45-1.21%562,981
Jan 26, 202624.8524.9024.6824.7524.75-0.32%818,136
Jan 23, 202624.9024.9024.7024.8324.83-0.04%609,054
Jan 22, 202624.8524.8824.7524.8424.840.73%84,647
Jan 21, 202624.5424.7224.4824.6624.660.94%17,109
Jan 20, 202624.7024.7024.4024.4324.43-1.93%28,760
Jan 16, 202624.9924.9924.8724.9124.91-0.16%11,766
Jan 15, 202625.1125.1224.9324.9524.950.16%53,364
Jan 14, 202625.0725.0724.7824.9124.91-0.65%626,736
Jan 13, 202625.2625.2624.9625.0725.07-0.31%21,716
Jan 12, 202625.0825.2125.0225.1525.15-0.17%35,571
Jan 9, 202625.2525.2925.1525.1925.19-0.05%30,173
Jan 8, 202625.0525.2525.0525.2025.200.53%17,477
Jan 7, 202625.2525.2525.0525.0725.07-0.79%38,794
Jan 6, 202625.0525.3225.0125.2725.270.51%38,447
Jan 5, 202624.8525.3724.7525.1425.141.62%44,839
Jan 2, 202625.1525.1524.6624.7424.74-1.08%52,866
Dec 31, 202525.1925.2025.0025.0125.01-0.72%287,869
Dec 30, 202525.2525.2925.1725.1925.19-0.63%32,192
Dec 29, 202525.4225.4225.2725.3525.35-0.39%57,331
Dec 26, 202525.5325.5325.3725.4525.45-0.01%23,037
Dec 24, 202525.5525.5525.3725.4525.45-0.11%5,616
Dec 23, 202525.6525.6525.4025.4825.48-0.28%45,257
Dec 22, 202525.5425.6825.4625.5525.550.79%44,766
Dec 19, 202525.1225.4125.1225.3525.351.06%83,209
Dec 18, 202525.3425.3425.0125.0925.080.06%195,384
Dec 17, 202525.2625.4225.0525.0725.07-0.24%3,127,017
Dec 16, 202525.0325.1624.9025.1325.130.16%111,768