Bahl & Gaynor Dividend ETF (BGDV)

BGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	27.96	28.11	27.96	28.07	28.07	0.72%	3,919
Jan 8, 2026	27.82	27.87	27.79	27.87	27.87	0.62%	1,404
Jan 7, 2026	27.92	27.92	27.70	27.70	27.70	-0.81%	8,605
Jan 6, 2026	27.78	27.96	27.78	27.93	27.92	0.87%	16,089
Jan 5, 2026	27.70	27.75	27.68	27.68	27.68	0.32%	11,614
Jan 2, 2026	27.50	27.60	27.46	27.60	27.59	0.69%	2,099
Dec 31, 2025	27.54	27.54	27.41	27.41	27.41	-0.91%	7,985
Dec 30, 2025	27.66	27.67	27.64	27.66	27.62	0.07%	3,740
Dec 29, 2025	27.70	27.70	27.62	27.64	27.60	-0.21%	19,278
Dec 26, 2025	27.68	27.70	27.65	27.70	27.66	0.03%	50,361
Dec 24, 2025	27.64	27.69	27.64	27.69	27.65	0.40%	6,399
Dec 23, 2025	27.60	27.60	27.58	27.58	27.54	0.41%	33,599
Dec 22, 2025	27.48	27.48	27.47	27.47	27.43	0.69%	291
Dec 19, 2025	27.30	27.34	27.28	27.28	27.24	0.26%	687
Dec 18, 2025	27.30	27.31	27.15	27.21	27.17	0.51%	20,695
Dec 17, 2025	27.27	27.27	26.98	27.07	27.03	-0.73%	84,536
Dec 16, 2025	27.39	27.39	27.11	27.27	27.23	-0.41%	4,583
Dec 15, 2025	27.51	27.51	27.36	27.38	27.34	0.03%	10,230
Dec 12, 2025	27.51	27.51	27.37	27.37	27.33	-1.65%	2,369
Dec 11, 2025	27.59	27.83	27.59	27.83	27.79	0.45%	5,892
Dec 10, 2025	27.41	27.74	27.41	27.71	27.67	1.13%	13,003
Dec 9, 2025	27.48	27.49	27.40	27.40	27.36	0.04%	10,871
Dec 8, 2025	27.58	27.58	27.39	27.39	27.34	-0.57%	15,152
Dec 5, 2025	27.57	27.57	27.54	27.54	27.50	0.41%	3,202
Dec 4, 2025	27.51	27.51	27.43	27.43	27.39	0.02%	12,239
Dec 3, 2025	27.24	27.44	27.24	27.42	27.38	0.54%	1,805
Dec 2, 2025	27.30	27.32	27.28	27.28	27.23	-0.16%	8,999
Dec 1, 2025	27.49	27.52	27.32	27.32	27.28	-0.98%	8,722
Nov 28, 2025	27.59	27.59	27.59	27.59	27.55	0.31%	129
Nov 26, 2025	27.46	27.56	27.46	27.50	27.46	0.65%	2,180
Nov 25, 2025	27.26	27.33	27.26	27.33	27.26	1.55%	766
Nov 24, 2025	26.78	26.94	26.78	26.91	26.85	1.11%	31,780
Nov 21, 2025	26.42	26.62	26.42	26.62	26.55	0.94%	378
Nov 20, 2025	26.99	26.99	26.37	26.37	26.30	-0.76%	2,184
Nov 19, 2025	26.50	26.57	26.50	26.57	26.51	0.53%	2,496
Nov 18, 2025	26.36	26.50	26.31	26.43	26.37	-0.34%	4,084
Nov 17, 2025	26.64	26.76	26.47	26.52	26.46	-0.81%	4,094
Nov 14, 2025	26.85	26.85	26.74	26.74	26.68	-0.05%	1,685
Nov 13, 2025	26.92	26.92	26.75	26.75	26.69	-1.41%	1,903
Nov 12, 2025	27.19	27.19	27.13	27.13	27.07	0.36%	22,418
Nov 11, 2025	27.03	27.10	27.03	27.04	26.97	0.33%	3,433
Nov 10, 2025	26.88	26.99	26.76	26.95	26.89	1.15%	3,715
Nov 7, 2025	26.43	26.64	26.35	26.64	26.58	0.27%	3,927
Nov 6, 2025	26.70	26.70	26.57	26.57	26.51	-0.32%	173
Nov 5, 2025	26.65	26.65	26.65	26.65	26.59	0.94%	34
Nov 4, 2025	26.39	26.52	26.39	26.41	26.34	-0.38%	8,852
Nov 3, 2025	26.49	26.51	26.34	26.51	26.44	-0.24%	13,403
Oct 31, 2025	26.58	26.62	26.50	26.57	26.51	-0.32%	2,176
Oct 30, 2025	26.71	26.89	26.66	26.66	26.59	-0.53%	443
Oct 29, 2025	26.93	26.97	26.80	26.80	26.72	-0.58%	991

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.