Baillie Gifford Emerging Markets ETF (BGEG)
NASDAQ: BGEG · Real-Time Price · USD
23.43
+0.21 (0.90%)
At close: Oct 2, 2026, 4:00 PM EDT
23.53
+0.10 (0.44%)
After-hours: Oct 2, 2026, 4:15 PM EDT
BGEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 23.42 | 23.53 | 23.42 | 23.53 | 23.53 | 1.36% | 2,270 |
| Oct 1, 2026 | 23.05 | 23.22 | 23.05 | 23.22 | 23.22 | 0.19% | 2,492 |
| Sep 30, 2026 | 23.16 | 23.19 | 23.15 | 23.17 | 23.17 | -1.15% | 5,390 |
| Sep 29, 2026 | 23.38 | 23.49 | 23.33 | 23.44 | 23.44 | 0.43% | 1,223 |
| Sep 28, 2026 | 23.26 | 23.35 | 23.26 | 23.34 | 23.34 | -1.48% | 3,346 |
| Sep 25, 2026 | 23.74 | 23.75 | 23.66 | 23.69 | 23.69 | 0.80% | 1,825 |
| Sep 24, 2026 | 23.52 | 23.63 | 23.42 | 23.50 | 23.50 | -0.85% | 6,654 |
| Sep 23, 2026 | 23.81 | 23.92 | 23.67 | 23.71 | 23.71 | -2.16% | 3,620 |
| Sep 22, 2026 | 24.05 | 24.23 | 24.05 | 24.23 | 24.23 | 0.81% | 2,324 |
| Sep 21, 2026 | 23.80 | 24.03 | 23.80 | 24.03 | 24.03 | 2.87% | 326 |
| Sep 18, 2026 | 23.30 | 23.36 | 23.30 | 23.36 | 23.36 | 0.23% | 751 |
| Sep 17, 2026 | 23.32 | 23.32 | 23.30 | 23.31 | 23.31 | 1.59% | 1,474 |
| Sep 16, 2026 | 23.16 | 23.16 | 22.90 | 22.95 | 22.95 | 0.11% | 3,364 |
| Sep 15, 2026 | 22.95 | 22.95 | 22.92 | 22.92 | 22.92 | -0.47% | 375 |
| Sep 14, 2026 | 23.03 | 23.38 | 23.03 | 23.03 | 23.03 | -2.82% | 1,199 |
| Sep 11, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.70% | 22 |
| Sep 10, 2026 | 23.58 | 23.58 | 23.53 | 23.53 | 23.53 | -1.96% | 935 |
| Sep 9, 2026 | 23.96 | 24.00 | 23.96 | 24.00 | 24.00 | -0.61% | 558 |
| Sep 8, 2026 | 24.26 | 24.27 | 24.15 | 24.15 | 24.15 | 0.54% | 785 |
| Sep 4, 2026 | 23.96 | 24.02 | 23.96 | 24.02 | 24.02 | 1.35% | 4,024 |
| Sep 3, 2026 | 23.52 | 23.70 | 23.52 | 23.70 | 23.70 | 0.23% | 2,068 |
| Sep 2, 2026 | 23.58 | 23.64 | 23.58 | 23.64 | 23.64 | 0.52% | 620 |
| Sep 1, 2026 | 23.71 | 23.71 | 23.52 | 23.52 | 23.52 | 0.05% | 532 |
| Aug 31, 2026 | 23.60 | 23.60 | 23.46 | 23.51 | 23.51 | -0.38% | 1,109 |
| Aug 28, 2026 | 23.69 | 23.69 | 23.57 | 23.60 | 23.60 | -0.71% | 1,671 |
| Aug 27, 2026 | 23.70 | 24.28 | 23.68 | 23.77 | 23.77 | 0.72% | 4,309 |
| Aug 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.21% | 50 |
| Aug 25, 2026 | 23.52 | 23.55 | 23.52 | 23.55 | 23.55 | 1.64% | 4,080 |
| Aug 24, 2026 | 23.19 | 23.19 | 23.17 | 23.17 | 23.17 | -1.62% | 257 |
| Aug 21, 2026 | 23.63 | 23.63 | 23.55 | 23.55 | 23.55 | 0.89% | 181 |
| Aug 20, 2026 | 23.32 | 23.34 | 23.32 | 23.34 | 23.34 | 1.01% | 2,024 |
| Aug 19, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.72% | 66 |
| Aug 18, 2026 | 22.95 | 22.99 | 22.94 | 22.95 | 22.95 | -3.45% | 1,574 |
| Aug 17, 2026 | 23.75 | 23.86 | 23.75 | 23.77 | 23.77 | 0.99% | 627 |
| Aug 14, 2026 | 23.66 | 23.94 | 23.51 | 23.53 | 23.53 | -0.12% | 6,599 |
| Aug 13, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.60% | 123 |
| Aug 12, 2026 | 23.48 | 23.48 | 23.42 | 23.42 | 23.42 | 1.56% | 620 |
| Aug 11, 2026 | 23.01 | 23.06 | 22.99 | 23.06 | 23.06 | 0.46% | 845 |
| Aug 10, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.95 | -0.80% | 144 |
| Aug 7, 2026 | 23.07 | 23.15 | 23.07 | 23.14 | 23.14 | 0.35% | 239 |
| Aug 6, 2026 | 23.18 | 23.18 | 23.06 | 23.06 | 23.06 | -1.54% | 316 |
| Aug 5, 2026 | 23.57 | 23.57 | 23.42 | 23.42 | 23.42 | -0.42% | 843 |
| Aug 4, 2026 | 23.43 | 23.52 | 23.43 | 23.52 | 23.52 | 2.56% | 698 |
| Aug 3, 2026 | 22.83 | 22.94 | 22.83 | 22.93 | 22.93 | 1.13% | 2,460 |
| Jul 31, 2026 | 22.72 | 22.74 | 22.68 | 22.68 | 22.68 | 1.08% | 1,804 |
| Jul 30, 2026 | 22.21 | 22.43 | 22.21 | 22.43 | 22.43 | 4.68% | 1,045 |
| Jul 29, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -2.20% | 5,153 |
| Jul 28, 2026 | 21.68 | 21.95 | 21.68 | 21.91 | 21.91 | -2.40% | 2,635 |
| Jul 27, 2026 | 22.36 | 22.45 | 22.36 | 22.45 | 22.45 | 0.05% | 1,123 |
| Jul 24, 2026 | 22.58 | 22.70 | 22.44 | 22.44 | 22.44 | -2.09% | 5,520 |