NYSE · RONB · ETF
Baron First Principles ETF (RONB) ETF price history
Every NYSE trading session of Baron First Principles ETF from Dec 15, 2025 to Sep 28, 2026: 197 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RONB adjusted close, 2025 to 2026
- $26.02
- All time high, 2026
- $26.73
- 52 week high, $20.78 low
- 197
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
RONB key facts
- Baron First Principles ETF (RONB) closed at $23.16 on Sep 28, 2026 on NYSE.
- RONB's all time high close is $26.02, set on Jun 16, 2026; its all time low close is $20.98 on Jul 31, 2026.
- RONB's 52 week range is $20.78 to $26.73.
- RONB's deepest drawdown was -19.4% from Jun 16, 2026 to Jul 31, 2026.
- DataCedar holds 197 daily sessions of RONB history from Dec 15, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RONB price chart, 2025 to 2026
RONB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | -1.3% |
| 6 months | +4.3% |
| Year to date | -8.1% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 15, 2025 | -7.7% |
RONB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $26.02 on Jun 16, 2026
- All time low close
- $20.98 on Jul 31, 2026
- 52 week high
- $26.73 on Jun 16, 2026
- 52 week low
- $20.78 on Jul 23, 2026
- Deepest drawdown
- -19.4% from Jun 16, 2026 to Jul 31, 2026, not yet recovered
- Best single session
- +7.1% on Aug 7, 2026
- Worst single session
- -6.3% on Jun 22, 2026
- Volatility, 1 year annualised
- 23.7%
- Sessions closing higher, 1 year
- 43%
RONB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Dec 15, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.15 | $26.73 | $20.78 | $23.16 | -7.4% | 89M | 185 |
| 2025 | $25.20 | $25.68 | $24.90 | $25.01 | n/a | 4.2M | 12 |
RONB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $23.16 | -4.3% |
| August 2026 | $24.20 | +15.3% |
| July 2026 | $20.98 | -14.0% |
| June 2026 | $24.40 | +0.0% |
| May 2026 | $24.39 | +5.1% |
| April 2026 | $23.20 | +1.4% |
| March 2026 | $22.87 | -6.0% |
| February 2026 | $24.32 | +0.5% |
| January 2026 | $24.19 | -3.3% |
| December 2025 | $25.01 | n/a |
About the RONB data
Daily bars. 197 sessions from Dec 15, 2025 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 15, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RONB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
RONB share price history
