Skip to main content
logo
Bahl & Gaynor Dividend ETF (BGDV)
NYSEARCA: BGDV · Real-Time Price · USD
26.91
+0.17 (0.65%)
At close: Sep 18, 2025, 4:00 PM EDT
26.91
0.00 (0.00%)
After-hours: Sep 18, 2025, 6:30 PM EDT

BGDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202526.9226.9726.8926.91-0.65%5,503
Sep 17, 202526.8626.9026.7426.7426.74-0.24%5,908
Sep 16, 202526.9126.9126.8026.8026.80-0.33%14,645
Sep 15, 202527.0227.0226.8926.8926.89-0.10%5,234
Sep 12, 202526.9226.9226.9226.9226.92-0.59%24
Sep 11, 202527.0427.0827.0427.0827.080.95%6,415
Sep 10, 202526.8826.8926.7626.8226.821.30%2,507
Sep 9, 202526.3926.4826.3926.4826.480.10%2,662
Sep 8, 202526.4326.4526.3226.4526.450.50%7,652
Sep 5, 202526.5626.5626.2626.3226.320.39%828
Sep 4, 202526.0826.2226.0426.2226.220.94%5,951
Sep 3, 202525.9425.9725.8925.9725.970.04%4,832
Sep 2, 202525.7925.9625.7925.9625.96-0.11%3,309
Aug 29, 202525.9925.9925.9925.9925.99-0.52%1
Aug 28, 202526.0826.1326.0726.1326.13-0.12%5,824
Aug 27, 202526.1626.1626.1626.1626.140.37%166
Aug 26, 202526.0026.0625.9826.0626.040.39%3,623
Aug 25, 202526.1026.1025.9625.9625.94-0.76%13,063
Aug 22, 202526.1926.2626.1526.1626.141.08%10,249
Aug 21, 202525.8625.8825.8325.8825.86-0.39%225
Aug 20, 202525.8725.9825.8725.9825.960.27%51,162
Aug 19, 202525.9725.9725.9025.9125.89-0.07%4,522
Aug 18, 202525.9125.9325.9125.9325.91-0.16%1,098
Aug 15, 202525.9526.0125.9425.9725.950.04%6,080
Aug 14, 202525.9125.9625.9125.9625.94-0.32%282
Aug 13, 202525.9826.0425.9726.0426.030.57%2,272
Aug 12, 202525.9025.9025.9025.9025.881.09%8
Aug 11, 202525.7025.7225.6225.6225.60-0.01%5,322
Aug 8, 202525.6825.6825.6025.6225.600.26%1,691
Aug 7, 202525.5525.5525.4725.5525.53-0.30%9,721
Aug 6, 202525.5025.6325.5025.6325.610.20%4,969
Aug 5, 202525.6425.6425.5825.5825.560.06%1,488
Aug 4, 202525.3925.5625.3925.5625.551.35%2,092
Aug 1, 202525.1525.2225.1525.2225.21-0.97%2,261
Jul 31, 202525.6325.7625.4725.4725.45-0.72%2,275
Jul 30, 202525.7325.8325.6525.6525.64-0.57%826
Jul 29, 202525.9025.9025.7625.8025.76-0.13%2,932
Jul 28, 202525.8625.8725.8325.8325.80-0.58%3,856
Jul 25, 202525.9225.9925.9225.9925.950.33%3,026
Jul 24, 202525.8325.9025.8325.9025.860.43%1,003
Jul 23, 202525.6625.7925.6625.7925.750.70%2,760
Jul 22, 202525.5425.6125.5225.6125.570.46%3,621
Jul 21, 202525.5825.6725.4925.4925.46-0.42%2,374
Jul 18, 202525.5925.6025.5725.6025.56-0.02%1,126
Jul 17, 202525.2825.6325.2825.6125.571.25%13,480
Jul 16, 202525.2225.2925.0625.2925.250.55%3,358
Jul 15, 202525.3125.3125.1525.1525.11-1.09%8,991
Jul 14, 202525.2925.4325.2925.4325.390.27%4,889
Jul 11, 202525.3225.3925.3225.3625.32-0.40%5,791
Jul 10, 202525.4125.5325.4125.4625.420.19%20,246