Daily trading records

Brown Advisory Sustainable Value ETF Historical Stock Prices by Trading Day

Brown Advisory Sustainable Value ETF daily open, high, low, close, volume and p…

Direct answer

Review 60 recent trading days for Brown Advisory Sustainable Value ETF.

The verified trading-day record runs from May 28, 2026 through August 21, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Brown Advisory Sustainable Value ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Brown Advisory Sustainable Value ETF's price trend and period performance.

The chart connects verified session closes from May 27, 2026 through August 21, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.99%

From the August 14, 2026 close of $32.2696 to $31.9487 on August 21, 2026.

20-session performance

+4.22%

From the July 24, 2026 close of $30.6541 to $31.9487 on August 21, 2026.

60-session performance

+9.08%

From the May 27, 2026 close of $29.2903 to $31.9487 on August 21, 2026.

Brown Advisory Sustainable Value ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$31.965$31.97$31.90$31.948711,689+$0.2425 (+0.76%)
$31.97$31.97$31.7062$31.70626,759-$0.2744 (-0.86%)
$32.03$32.05$31.98$31.980610,312+$0.165 (+0.52%)
$31.92$31.93$31.81$31.8156125,419-$0.16 (-0.50%)
$32.10$32.17$31.9756$31.97564,801-$0.294 (-0.91%)
$32.205$32.29$32.205$32.26969,245+$0.0131 (+0.04%)
$32.2013$32.30$32.20$32.25651,301+$0.105 (+0.33%)
$32.18$32.20$32.09$32.15159,631+$0.0203 (+0.06%)
$32.11$32.22$32.11$32.1312630+$0.0893 (+0.28%)
$32.07$32.09$32.0419$32.04193,798+$0.0506 (+0.16%)
$31.87$32.03$31.87$31.99138,256+$0.1976 (+0.62%)
$32.01$32.01$31.7937$31.79373,373-$0.2957 (-0.92%)
$32.20$32.21$32.075$32.08945,454-$0.0164 (-0.05%)
$31.79$32.1058$31.78$32.10581,673+$0.4289 (+1.35%)
$31.49$31.69$31.49$31.676912,375+$0.485 (+1.55%)
$31.135$31.22$31.135$31.19193,311+$0.1609 (+0.52%)
$30.86$31.031$30.77$31.0313,390+$0.1751 (+0.57%)
$31.13$31.17$30.8559$30.85593,355-$0.5437 (-1.73%)
$31.305$31.3996$31.22$31.39967,067+$0.4696 (+1.52%)
$30.84$30.94$30.83$30.9353,937+$0.2759 (+0.90%)
$30.52$30.739$30.52$30.65417,651+$0.5009 (+1.66%)
$30.26$30.26$30.105$30.15325,908-$0.298 (-0.98%)
$30.46$30.54$30.42$30.451213,477+$0.2097 (+0.69%)
$30.19$30.26$30.19$30.241532,405+$0.1637 (+0.54%)
$30.15$30.23$30.0778$30.07786,206-$0.2317 (-0.76%)
$30.41$30.505$30.3095$30.3095103,466-$0.2292 (-0.75%)
$30.56$30.60$30.45$30.538753,918+$0.0649 (+0.21%)
$30.58$30.62$30.36$30.47382,761-$0.232 (-0.76%)
$30.89$30.89$30.65$30.705831,989-$0.122 (-0.40%)
$31.01$31.048$30.80$30.827813,035-$0.1671 (-0.54%)
$31.01$31.075$30.9949$30.99498,332+$0.086 (+0.28%)
$30.85$31.00$30.85$30.908910,544+$0.3134 (+1.02%)
$30.66$30.66$30.45$30.595535,091-$0.3323 (-1.07%)
$30.949$30.97$30.89$30.92783,676-$0.0326 (-0.11%)
$30.93$31.01$30.93$30.960411,999+$0.0797 (+0.26%)
$30.93$30.93$30.70$30.88076,330+$0.0634 (+0.21%)
$30.87$30.99$30.8173$30.817340,223+$0.0113 (+0.04%)
$30.86$30.89$30.806$30.80613,669-$0.0531 (-0.17%)
$30.64$30.8591$30.58$30.85917,178+$0.1455 (+0.47%)
$30.84$30.85$30.59$30.713638,090-$0.1238 (-0.40%)
$30.89$31.14$30.82$30.83747,633+$0.1848 (+0.60%)
$30.52$30.8399$30.52$30.652619,479+$0.2322 (+0.76%)
$30.28$30.52$30.02$30.420437,166+$0.0366 (+0.12%)
$30.43$30.45$30.29$30.383839,866+$0.1133 (+0.37%)
$30.53$30.53$30.24$30.270511,042+$0.0837 (+0.28%)
$30.69$30.71$30.14$30.186819,536-$0.3845 (-1.26%)
$30.50$30.72$30.50$30.571343,563+$0.0455 (+0.15%)
$30.59$30.74$30.52$30.52586,021+$0.2425 (+0.80%)
$30.09$30.385$30.03$30.283331,307+$0.2008 (+0.67%)
$29.60$30.10$29.56$30.082537,262+$0.6834 (+2.32%)
$29.82$29.95$29.36$29.399130,000-$0.541 (-1.81%)
$29.96$30.12$29.46$29.940120,386+$0.261 (+0.88%)
$29.74$29.84$29.67$29.679125,487-$0.0564 (-0.19%)
$30.00$30.00$29.65$29.73555,439-$0.3625 (-1.20%)
$29.78$30.13$29.78$30.09846,861+$0.3327 (+1.12%)
$29.81$29.86$29.7653$29.76538,409-$0.1697 (-0.57%)
$29.50$29.94$29.50$29.93529,700+$0.1875 (+0.63%)
$29.55$29.785$29.46$29.74758,003+$0.0316 (+0.11%)
$29.67$29.84$29.67$29.715922,843+$0.4076 (+1.39%)
$29.19$29.38$29.14$29.30834,792+$0.018 (+0.06%)

Verified data

Trading days shown
60
Coverage start
May 28, 2026
Coverage end
August 21, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Brown Advisory Sustainable Value ETF company profile.Review Brown Advisory Sustainable Value ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Brown Advisory Sustainable Value ETF's latest verified closing price?

Brown Advisory Sustainable Value ETF closed at $31.9487 on August 21, 2026.

What period does Brown Advisory Sustainable Value ETF's price history cover?

The page shows 60 verified sessions from May 28, 2026 through August 21, 2026.

What data is included in Brown Advisory Sustainable Value ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Brown Advisory Sustainable Value ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Brown Advisory Sustainable Value ETF's daily prices?

Daily aggregate prices are provided by Polygon.