Skip to main content
logo
Baron First Principles ETF (RONB)
NYSE: RONB · Real-Time Price · USD
22.18
-0.31 (-1.38%)
At close: Jul 20, 2026, 4:00 PM EDT
22.18
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:10 PM EDT

RONB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202622.5222.5522.1822.32--0.76%169,224
Jul 17, 202622.6522.7722.3522.4922.49-2.26%558,800
Jul 16, 202623.1223.3622.9223.0123.01-0.69%223,439
Jul 15, 202623.2523.5223.0823.1723.170.04%176,843
Jul 14, 202623.2923.5423.1523.1623.16-0.81%1,225,519
Jul 13, 202623.5223.6923.2323.3523.35-1.48%176,886
Jul 10, 202624.0924.0923.6923.7023.70-1.25%120,612
Jul 9, 202623.6124.0723.5324.0024.001.74%120,323
Jul 8, 202623.9923.9923.4623.5923.59-1.79%672,194
Jul 7, 202624.4724.5923.9624.0224.02-2.12%196,000
Jul 6, 202624.4624.6124.2524.5424.540.86%641,274
Jul 2, 202624.0824.3623.9724.3324.330.75%142,222
Jul 1, 202624.3524.4924.0924.1524.15-1.02%571,941
Jun 30, 202624.0124.4823.9324.4024.401.20%301,970
Jun 29, 202623.6324.1823.5224.1124.112.77%500,557
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