Bahl & Gaynor Dividend ETF (BGDV)
NYSEARCA: BGDV · Real-Time Price · USD
26.57
-0.09 (-0.34%)
Oct 31, 2025, 4:00 PM EDT - Market closed
BGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26.58 | 26.62 | 26.50 | 26.57 | 26.57 | -0.32% | 2,176 |
| Oct 30, 2025 | 26.71 | 26.89 | 26.66 | 26.66 | 26.66 | -0.53% | 443 |
| Oct 29, 2025 | 26.93 | 26.97 | 26.80 | 26.80 | 26.78 | -0.58% | 991 |
| Oct 28, 2025 | 26.88 | 26.99 | 26.88 | 26.95 | 26.94 | -0.34% | 58,704 |
| Oct 27, 2025 | 26.95 | 27.05 | 26.94 | 27.05 | 27.03 | 0.55% | 29,589 |
| Oct 24, 2025 | 26.97 | 26.98 | 26.90 | 26.90 | 26.88 | 0.35% | 1,057 |
| Oct 23, 2025 | 26.84 | 26.85 | 26.80 | 26.80 | 26.78 | 0.29% | 5,656 |
| Oct 22, 2025 | 26.80 | 26.80 | 26.71 | 26.72 | 26.71 | -0.38% | 3,767 |
| Oct 21, 2025 | 26.84 | 26.84 | 26.83 | 26.83 | 26.81 | -0.09% | 1,215 |
| Oct 20, 2025 | 26.80 | 26.85 | 26.80 | 26.85 | 26.83 | 0.69% | 8,100 |
| Oct 17, 2025 | 26.52 | 26.69 | 26.52 | 26.67 | 26.65 | 0.16% | 540 |
| Oct 16, 2025 | 26.91 | 26.91 | 26.59 | 26.62 | 26.61 | -1.17% | 3,477 |
| Oct 15, 2025 | 27.03 | 27.14 | 26.93 | 26.94 | 26.92 | 0.33% | 4,311 |
| Oct 14, 2025 | 26.59 | 26.97 | 26.59 | 26.85 | 26.83 | 0.09% | 2,562 |
| Oct 13, 2025 | 26.61 | 26.87 | 26.61 | 26.83 | 26.81 | 1.74% | 5,817 |
| Oct 10, 2025 | 27.01 | 27.01 | 26.37 | 26.37 | 26.35 | -2.07% | 2,379 |
| Oct 9, 2025 | 27.23 | 27.23 | 26.92 | 26.92 | 26.90 | -1.10% | 3,234 |
| Oct 8, 2025 | 27.20 | 27.26 | 27.20 | 27.22 | 27.20 | 0.42% | 6,857 |
| Oct 7, 2025 | 27.16 | 27.16 | 27.02 | 27.11 | 27.09 | -0.25% | 2,440 |
| Oct 6, 2025 | 27.15 | 27.22 | 27.14 | 27.18 | 27.16 | 0.25% | 16,368 |
| Oct 3, 2025 | 27.25 | 27.27 | 27.11 | 27.11 | 27.09 | 0.29% | 3,560 |
| Oct 2, 2025 | 27.18 | 27.18 | 27.00 | 27.03 | 27.01 | -0.34% | 4,730 |
| Oct 1, 2025 | 27.09 | 27.12 | 27.09 | 27.12 | 27.10 | 0.82% | 1,627 |
| Sep 30, 2025 | 26.78 | 26.90 | 26.73 | 26.90 | 26.88 | 0.59% | 1,645 |
| Sep 29, 2025 | 26.84 | 26.84 | 26.72 | 26.74 | 26.72 | -0.18% | 3,951 |
| Sep 26, 2025 | 26.74 | 26.79 | 26.67 | 26.79 | 26.73 | 0.59% | 5,016 |
| Sep 25, 2025 | 26.68 | 26.73 | 26.60 | 26.63 | 26.58 | -0.83% | 2,773 |
| Sep 24, 2025 | 26.94 | 26.94 | 26.85 | 26.85 | 26.80 | -0.36% | 1,245 |
| Sep 23, 2025 | 27.06 | 27.06 | 26.94 | 26.95 | 26.90 | 0.06% | 13,021 |
| Sep 22, 2025 | 26.78 | 26.94 | 26.78 | 26.94 | 26.88 | 0.17% | 4,470 |
| Sep 19, 2025 | 26.92 | 26.92 | 26.77 | 26.89 | 26.84 | -0.07% | 143,130 |
| Sep 18, 2025 | 26.92 | 26.97 | 26.89 | 26.91 | 26.85 | 0.65% | 5,503 |
| Sep 17, 2025 | 26.86 | 26.90 | 26.74 | 26.74 | 26.68 | -0.24% | 5,908 |
| Sep 16, 2025 | 26.91 | 26.91 | 26.80 | 26.80 | 26.75 | -0.33% | 14,645 |
| Sep 15, 2025 | 27.02 | 27.02 | 26.89 | 26.89 | 26.83 | -0.10% | 5,234 |
| Sep 12, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.86 | -0.59% | 24 |
| Sep 11, 2025 | 27.04 | 27.08 | 27.04 | 27.08 | 27.02 | 0.95% | 6,415 |
| Sep 10, 2025 | 26.88 | 26.89 | 26.76 | 26.82 | 26.77 | 1.30% | 2,507 |
| Sep 9, 2025 | 26.39 | 26.48 | 26.39 | 26.48 | 26.42 | 0.10% | 2,662 |
| Sep 8, 2025 | 26.43 | 26.45 | 26.32 | 26.45 | 26.40 | 0.50% | 7,652 |
| Sep 5, 2025 | 26.56 | 26.56 | 26.26 | 26.32 | 26.26 | 0.39% | 828 |
| Sep 4, 2025 | 26.08 | 26.22 | 26.04 | 26.22 | 26.16 | 0.94% | 5,951 |
| Sep 3, 2025 | 25.94 | 25.97 | 25.89 | 25.97 | 25.92 | 0.04% | 4,832 |
| Sep 2, 2025 | 25.79 | 25.96 | 25.79 | 25.96 | 25.91 | -0.11% | 3,309 |
| Aug 29, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.94 | -0.52% | 1 |
| Aug 28, 2025 | 26.08 | 26.13 | 26.07 | 26.13 | 26.07 | -0.12% | 5,824 |
| Aug 27, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.09 | 0.37% | 166 |
| Aug 26, 2025 | 26.00 | 26.06 | 25.98 | 26.06 | 25.99 | 0.39% | 3,623 |
| Aug 25, 2025 | 26.10 | 26.10 | 25.96 | 25.96 | 25.89 | -0.76% | 13,063 |
| Aug 22, 2025 | 26.19 | 26.26 | 26.15 | 26.16 | 26.09 | 1.08% | 10,249 |