Bahl & Gaynor Dividend ETF (BGDV)
NYSEARCA: BGDV · Real-Time Price · USD
23.18
+0.50 (2.22%)
Apr 16, 2025, 4:00 PM EDT - Market closed
BGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 22.89 | 22.89 | 22.76 | 22.88 | 22.88 | -1.31% | 552 |
| Apr 15, 2025 | 23.19 | 23.19 | 23.18 | 23.18 | 23.18 | -0.37% | 352 |
| Apr 14, 2025 | 23.32 | 23.35 | 23.14 | 23.27 | 23.27 | 1.07% | 10,524 |
| Apr 11, 2025 | 22.59 | 23.02 | 22.59 | 23.02 | 23.02 | 1.51% | 1,447 |
| Apr 10, 2025 | 22.76 | 22.76 | 22.36 | 22.68 | 22.68 | -2.30% | 1,865 |
| Apr 9, 2025 | 21.70 | 23.21 | 21.57 | 23.21 | 23.21 | 7.33% | 2,333 |
| Apr 8, 2025 | 21.76 | 21.76 | 21.47 | 21.63 | 21.63 | -1.22% | 967 |
| Apr 7, 2025 | 21.96 | 22.07 | 21.64 | 21.89 | 21.89 | -0.69% | 6,237 |
| Apr 4, 2025 | 22.53 | 22.56 | 22.04 | 22.04 | 22.04 | -5.82% | 4,185 |
| Apr 3, 2025 | 23.70 | 23.70 | 23.40 | 23.40 | 23.40 | -3.72% | 24,563 |
| Apr 2, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.82% | 4 |
| Apr 1, 2025 | 23.95 | 24.11 | 23.85 | 24.11 | 24.11 | 0.33% | 945 |
| Mar 31, 2025 | 23.82 | 24.04 | 23.82 | 24.03 | 24.03 | 0.84% | 6,869 |
| Mar 28, 2025 | 23.86 | 23.86 | 23.74 | 23.83 | 23.83 | -0.91% | 11,269 |
| Mar 27, 2025 | 24.17 | 24.17 | 24.05 | 24.05 | 24.00 | -0.60% | 26,971 |
| Mar 26, 2025 | 24.31 | 24.36 | 24.17 | 24.20 | 24.14 | -0.33% | 2,067 |
| Mar 25, 2025 | 24.30 | 24.30 | 24.25 | 24.28 | 24.23 | -0.38% | 3,490 |
| Mar 24, 2025 | 24.29 | 24.37 | 24.29 | 24.37 | 24.32 | 1.79% | 4,085 |
| Mar 21, 2025 | 23.86 | 23.95 | 23.85 | 23.94 | 23.89 | -0.34% | 4,873 |
| Mar 20, 2025 | 24.11 | 24.14 | 24.02 | 24.02 | 23.97 | -0.42% | 2,323 |
| Mar 19, 2025 | 24.00 | 24.21 | 24.00 | 24.13 | 24.08 | 0.98% | 2,538 |
| Mar 18, 2025 | 23.86 | 23.89 | 23.86 | 23.89 | 23.84 | -0.87% | 184 |
| Mar 17, 2025 | 23.94 | 24.12 | 23.94 | 24.10 | 24.05 | 1.13% | 5,189 |
| Mar 14, 2025 | 23.65 | 23.83 | 23.65 | 23.83 | 23.78 | 1.79% | 3,831 |
| Mar 13, 2025 | 23.63 | 23.63 | 23.41 | 23.41 | 23.36 | -1.22% | 802 |
| Mar 12, 2025 | 23.83 | 23.83 | 23.62 | 23.70 | 23.65 | -0.17% | 2,494 |
| Mar 11, 2025 | 23.79 | 23.83 | 23.67 | 23.74 | 23.69 | -0.71% | 5,467 |
| Mar 10, 2025 | 24.11 | 24.11 | 23.86 | 23.91 | 23.86 | -1.79% | 5,587 |
| Mar 7, 2025 | 24.09 | 24.35 | 23.98 | 24.35 | 24.30 | 0.65% | 9,510 |
| Mar 6, 2025 | 24.32 | 24.38 | 24.08 | 24.19 | 24.14 | -1.68% | 9,427 |
| Mar 5, 2025 | 24.44 | 24.63 | 24.44 | 24.60 | 24.55 | 1.13% | 132,809 |
| Mar 4, 2025 | 24.37 | 24.59 | 24.33 | 24.33 | 24.28 | -1.25% | 6,424 |
| Mar 3, 2025 | 24.90 | 24.97 | 24.64 | 24.64 | 24.58 | -0.89% | 13,520 |
| Feb 28, 2025 | 24.70 | 24.86 | 24.58 | 24.86 | 24.80 | 1.04% | 4,060 |
| Feb 27, 2025 | 24.97 | 24.98 | 24.60 | 24.60 | 24.55 | -1.14% | 25,131 |
| Feb 26, 2025 | 24.89 | 24.95 | 24.84 | 24.89 | 24.82 | 0.35% | 5,916 |
| Feb 25, 2025 | 24.78 | 24.83 | 24.78 | 24.80 | 24.73 | -0.06% | 1,593 |
| Feb 24, 2025 | 24.84 | 24.95 | 24.82 | 24.82 | 24.75 | -0.37% | 6,000 |
| Feb 21, 2025 | 25.09 | 25.09 | 24.91 | 24.91 | 24.84 | -1.13% | 4,086 |
| Feb 20, 2025 | 25.19 | 25.20 | 25.09 | 25.19 | 25.12 | -0.51% | 125,212 |
| Feb 19, 2025 | 25.20 | 25.32 | 25.20 | 25.32 | 25.25 | 0.53% | 1,919 |
| Feb 18, 2025 | 25.14 | 25.19 | 25.14 | 25.19 | 25.12 | 0.02% | 1,389 |
| Feb 14, 2025 | 25.36 | 25.36 | 25.18 | 25.18 | 25.11 | -0.76% | 4,761 |
| Feb 13, 2025 | 25.29 | 25.37 | 25.29 | 25.37 | 25.31 | 0.38% | 706 |
| Feb 12, 2025 | 25.31 | 25.31 | 25.27 | 25.28 | 25.21 | -0.38% | 1,723 |
| Feb 11, 2025 | 25.25 | 25.38 | 25.24 | 25.38 | 25.31 | -0.21% | 6,845 |
| Feb 10, 2025 | 25.35 | 25.43 | 25.28 | 25.43 | 25.36 | 0.89% | 8,269 |
| Feb 7, 2025 | 25.40 | 25.40 | 25.21 | 25.21 | 25.14 | -0.85% | 1,924 |
| Feb 6, 2025 | 25.45 | 25.45 | 25.29 | 25.42 | 25.35 | 0.02% | 2,721 |
| Feb 5, 2025 | 25.37 | 25.44 | 25.31 | 25.41 | 25.35 | 0.86% | 6,776 |