Skip to main content
logo
Baron First Principles ETF (RONB)
NYSE: RONB · Real-Time Price · USD
22.80
-0.06 (-0.26%)
At close: Apr 2, 2026, 4:00 PM EDT
23.16
+0.36 (1.57%)
After-hours: Apr 2, 2026, 7:56 PM EDT

RONB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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