Skip to main content
Baron First Principles ETF (RONB)
NYSE: RONB · Real-Time Price · USD
23.46
+0.38 (1.65%)
At close: Jun 26, 2026, 4:00 PM EDT
23.03
-0.43 (-1.82%)
After-hours: Jun 26, 2026, 7:59 PM EDT

RONB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.0123.7922.9023.4623.461.65%375,565
Jun 25, 202623.5523.6623.0723.0823.08-1.62%409,175
Jun 24, 202623.1323.7623.1123.4623.460.47%646,341
Jun 23, 202623.0423.8623.0123.3523.35-0.34%777,405
Jun 22, 202624.4824.5823.4023.4323.43-6.28%1,011,721
Jun 18, 202625.1925.2024.4425.0025.00-0.91%1,135,012
Jun 17, 202626.0626.3325.2125.2325.23-3.04%2,761,192
Jun 16, 202625.9926.7325.8126.0226.021.05%2,212,243
Jun 15, 202625.1725.7625.0625.7525.754.25%2,676,210
Jun 12, 202624.7025.1324.1224.7024.703.35%7,826,063
Jun 11, 202623.8523.9323.5323.9023.900.89%935,240
Jun 10, 202623.7523.9523.6923.6923.69-1.09%590,094
Jun 9, 202623.9724.2123.5823.9523.950.04%571,381
Jun 8, 202624.0624.1123.8923.9423.940.17%586,666
Jun 5, 202624.2624.3823.7923.9023.90-1.32%693,797
Jun 4, 202624.3024.5024.1624.2224.220.62%1,195,129
Jun 3, 202624.3024.3024.0124.0724.07-1.11%654,638
Jun 2, 202624.6524.7024.2624.3424.34-1.62%3,007,625
Jun 1, 202624.3324.7724.3324.7424.741.44%1,292,782
May 29, 202624.2724.5124.1924.3924.390.58%759,913
May 28, 202623.8824.3023.8824.2524.251.63%1,056,395
May 27, 202623.9824.0623.8623.8623.86-864,721
May 26, 202623.8323.9223.7223.8623.860.59%1,186,590
May 22, 202623.7223.8423.6523.7223.720.98%1,143,784
May 21, 202623.3523.5723.0423.4923.491.03%2,079,376
May 20, 202622.9623.2522.6323.2523.251.57%590,685
May 19, 202623.1223.2422.8722.8922.89-0.87%518,140
May 18, 202622.7823.2522.7823.0923.091.32%2,882,455
May 15, 202622.8422.9322.7622.7922.79-0.26%657,840
May 14, 202622.9123.0522.7622.8522.85-477,644
May 13, 202622.9923.0522.6922.8522.85-0.74%434,085
May 12, 202623.2023.2922.9623.0223.02-0.78%773,842
May 11, 202623.2523.2923.0223.2023.20-0.56%602,813
May 8, 202623.4723.4723.1023.3323.33-0.60%1,259,329
May 7, 202623.2223.4923.2223.4723.472.04%372,366
May 6, 202623.0523.1822.9723.0023.00-0.04%432,002
May 5, 202623.0423.0822.8623.0123.01-0.26%262,988
May 4, 202623.2823.3322.9323.0723.07-0.77%1,018,576
May 1, 202623.3823.5023.2423.2523.250.22%211,804
Apr 30, 202623.0923.2422.8823.2023.20-0.22%361,592
Apr 29, 202623.2523.3823.0723.2523.25-0.26%157,151
Apr 28, 202623.2923.4523.2123.3123.31-0.43%146,591
Apr 27, 202623.3823.4623.2523.4123.41-0.21%186,984
Apr 24, 202623.4523.4623.2823.4623.46-199,465
Apr 23, 202623.9423.9423.1523.4623.46-2.37%649,420
Apr 22, 202624.2224.3523.9724.0324.03-0.37%550,518
Apr 21, 202624.3324.5324.0724.1224.12-0.50%400,586
Apr 20, 202624.1824.2623.9824.2424.240.33%454,154
Apr 17, 202624.0224.3224.0024.1624.161.56%689,996
Apr 16, 202623.9424.0123.6923.7923.79-0.21%351,944
Apr 15, 202623.2923.9123.2423.8423.842.94%331,292
Apr 14, 202623.1523.3023.1223.1623.160.78%401,806
Apr 13, 202622.3822.9822.3822.9822.982.64%181,805
Apr 10, 202622.8122.8122.3022.3922.39-1.28%177,917
Apr 9, 202622.8422.8622.4922.6822.68-0.74%147,206
Apr 8, 202623.2023.3022.7622.8522.851.29%294,463
Apr 7, 202622.7122.7822.4122.5622.56-1.05%202,581
Apr 6, 202622.9722.9722.6522.8022.80-231,079
Apr 2, 202622.5622.9922.4722.8022.80-0.26%477,429
Apr 1, 202622.9123.0122.5822.8622.86-0.04%293,164
Mar 31, 202622.5022.9022.3622.8722.872.83%168,024
Mar 30, 202622.3622.4922.1222.2422.240.14%264,531
Mar 27, 202622.5722.6022.0922.2122.21-1.90%229,122
Mar 26, 202622.8223.0822.6322.6422.64-1.05%244,702
Mar 25, 202623.2823.3322.7322.8822.88-0.52%834,061
Mar 24, 202623.0523.2522.8823.0023.00-1.20%169,661
Mar 23, 202623.4023.5523.2323.2823.281.62%171,109
Mar 20, 202623.3123.3122.8122.9122.91-1.63%172,872
Mar 19, 202623.3823.5023.1123.2923.29-1.19%186,533
Mar 18, 202623.8423.8823.5623.5723.57-1.34%113,634
Mar 17, 202623.8524.1323.8023.8923.891.14%196,042
Mar 16, 202623.7623.8323.6223.6223.620.94%112,605
Mar 13, 202623.5023.7023.3823.4023.40-0.09%132,668
Mar 12, 202623.8623.9523.4023.4223.42-2.21%151,544
Mar 11, 202623.9124.1823.7023.9523.95-0.04%119,940
Mar 10, 202624.3124.3523.8123.9623.96-1.40%143,806
Mar 9, 202624.2624.4123.7224.3024.30-0.49%226,275
Mar 6, 202624.5524.5524.1124.4224.42-1.13%146,132
Mar 5, 202624.6224.8024.4824.7024.700.12%203,045
Mar 4, 202624.4924.7524.4524.6724.670.86%235,545
Mar 3, 202624.1024.5123.8224.4624.460.08%210,982
Mar 2, 202624.0224.4723.9524.4424.440.49%248,406
Feb 27, 202624.2624.5424.0824.3224.32-0.25%3,726,214
Feb 26, 202624.1424.3824.0524.3824.381.80%214,846
Feb 25, 202623.7923.9523.7523.9523.950.88%163,158
Feb 24, 202623.4423.8523.3923.7423.741.50%114,547
Feb 23, 202623.9923.9923.3123.3923.39-2.62%463,138
Feb 20, 202624.0624.1923.8824.0224.020.29%174,489
Feb 19, 202623.9724.0023.8423.9523.950.08%224,937
Feb 18, 202623.6124.0223.5923.9323.931.92%369,741
Feb 17, 202623.6023.6623.2123.4823.48-0.47%136,858
Feb 13, 202623.6123.7123.4123.5923.590.38%150,698
Feb 12, 202624.0124.0123.3823.5023.50-1.38%196,869
Feb 11, 202624.2024.2523.6523.8323.83-0.75%239,021
Feb 10, 202624.0724.2123.9524.0124.010.80%232,372
Feb 9, 202623.8023.9023.6823.8223.820.21%265,278
Feb 6, 202623.7223.8123.6123.7723.771.15%578,421
Feb 5, 202623.9023.9223.4423.5023.50-1.67%270,592
Feb 4, 202624.0224.0323.7123.9023.90-0.33%310,786
Feb 3, 202624.2224.3523.7323.9823.98-0.29%1,212,293