Bahl & Gaynor Dividend ETF (BGDV)
NYSEARCA: BGDV · Real-Time Price · USD
25.13
-0.02 (-0.08%)
Jul 16, 2025, 12:06 PM - Market open
BGDV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 25.22 | 25.22 | 25.06 | 25.13 | - | -0.08% | 1,063 |
Jul 15, 2025 | 25.31 | 25.31 | 25.15 | 25.15 | 25.15 | -1.09% | 8,991 |
Jul 14, 2025 | 25.29 | 25.43 | 25.29 | 25.43 | 25.43 | 0.27% | 4,889 |
Jul 11, 2025 | 25.32 | 25.39 | 25.32 | 25.36 | 25.36 | -0.40% | 5,791 |
Jul 10, 2025 | 25.41 | 25.53 | 25.41 | 25.46 | 25.46 | 0.19% | 20,246 |
Jul 9, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.53% | 37 |
Jul 8, 2025 | 25.38 | 25.38 | 25.28 | 25.28 | 25.28 | -0.35% | 3,824 |
Jul 7, 2025 | 25.50 | 25.50 | 25.33 | 25.37 | 25.37 | -0.69% | 3,571 |
Jul 3, 2025 | 25.49 | 25.57 | 25.49 | 25.55 | 25.55 | 0.71% | 9,845 |
Jul 2, 2025 | 25.28 | 25.37 | 25.28 | 25.37 | 25.37 | - | 14,949 |
Jul 1, 2025 | 25.27 | 25.37 | 25.27 | 25.37 | 25.37 | 0.30% | 2,059 |
Jun 30, 2025 | 25.21 | 25.29 | 25.18 | 25.29 | 25.29 | 0.55% | 4,473 |
Jun 27, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.02% | 208 |
Jun 26, 2025 | 25.03 | 25.15 | 25.03 | 25.15 | 25.11 | 0.85% | 4,295 |
Jun 25, 2025 | 24.99 | 24.99 | 24.94 | 24.94 | 24.90 | -0.43% | 57,729 |
Jun 24, 2025 | 24.90 | 25.05 | 24.90 | 25.04 | 25.01 | 1.38% | 7,334 |
Jun 23, 2025 | 24.61 | 24.70 | 24.51 | 24.70 | 24.67 | 0.78% | 5,007 |
Jun 20, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.48 | -0.31% | 68 |
Jun 18, 2025 | 24.66 | 24.69 | 24.59 | 24.59 | 24.55 | - | 11,227 |
Jun 17, 2025 | 24.72 | 24.76 | 24.59 | 24.59 | 24.55 | -0.85% | 200,203 |
Jun 16, 2025 | 24.91 | 24.97 | 24.77 | 24.80 | 24.77 | 0.38% | 1,644 |
Jun 13, 2025 | 24.84 | 24.84 | 24.71 | 24.71 | 24.67 | -0.94% | 285 |
Jun 12, 2025 | 24.88 | 24.94 | 24.88 | 24.94 | 24.91 | 0.70% | 401 |
Jun 11, 2025 | 24.77 | 24.88 | 24.72 | 24.77 | 24.73 | 0.26% | 11,360 |
Jun 10, 2025 | 24.69 | 24.74 | 24.69 | 24.71 | 24.67 | 0.39% | 17,190 |
Jun 9, 2025 | 24.62 | 24.73 | 24.61 | 24.61 | 24.57 | -0.71% | 5,901 |
Jun 6, 2025 | 24.83 | 24.83 | 24.71 | 24.79 | 24.75 | 0.59% | 2,125 |
Jun 5, 2025 | 24.65 | 24.74 | 24.64 | 24.64 | 24.61 | -0.22% | 2,937 |
Jun 4, 2025 | 24.80 | 24.80 | 24.70 | 24.70 | 24.66 | -0.15% | 3,169 |
Jun 3, 2025 | 24.55 | 24.74 | 24.55 | 24.73 | 24.70 | 0.58% | 12,762 |
Jun 2, 2025 | 24.37 | 24.59 | 24.36 | 24.59 | 24.55 | 0.42% | 11,849 |
May 30, 2025 | 24.34 | 24.49 | 24.30 | 24.49 | 24.45 | 0.27% | 3,236 |
May 29, 2025 | 24.35 | 24.42 | 24.34 | 24.42 | 24.39 | 0.49% | 739 |
May 28, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.25 | -0.68% | 71 |
May 27, 2025 | 24.28 | 24.47 | 24.28 | 24.47 | 24.42 | 1.70% | 1,819 |
May 23, 2025 | 24.09 | 24.10 | 24.06 | 24.06 | 24.01 | -0.67% | 1,664 |
May 22, 2025 | 24.17 | 24.24 | 24.10 | 24.22 | 24.17 | -0.33% | 1,462 |
May 21, 2025 | 24.54 | 24.54 | 24.30 | 24.30 | 24.25 | -1.46% | 2,553 |
May 20, 2025 | 24.70 | 24.70 | 24.63 | 24.66 | 24.61 | -0.40% | 4,271 |
May 19, 2025 | 24.64 | 24.76 | 24.61 | 24.76 | 24.71 | 0.44% | 6,851 |
May 16, 2025 | 24.52 | 24.65 | 24.51 | 24.65 | 24.60 | 0.77% | 3,245 |
May 15, 2025 | 24.21 | 24.46 | 24.21 | 24.46 | 24.41 | 0.94% | 2,105 |
May 14, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.18 | -0.58% | 9 |
May 13, 2025 | 24.36 | 24.46 | 24.36 | 24.38 | 24.32 | 0.20% | 7,238 |
May 12, 2025 | 24.17 | 24.33 | 24.17 | 24.33 | 24.28 | 2.21% | 5,519 |
May 9, 2025 | 23.93 | 23.93 | 23.80 | 23.80 | 23.75 | -0.20% | 3,196 |
May 8, 2025 | 23.82 | 24.09 | 23.78 | 23.85 | 23.80 | 0.19% | 13,873 |
May 7, 2025 | 23.79 | 23.87 | 23.72 | 23.80 | 23.75 | 0.46% | 2,336 |
May 6, 2025 | 23.65 | 23.72 | 23.65 | 23.70 | 23.64 | -0.85% | 8,946 |
May 5, 2025 | 23.98 | 23.98 | 23.90 | 23.90 | 23.85 | -0.38% | 9,188 |