Skip to main content
Bahl & Gaynor Dividend ETF (BGDV)
NYSEARCA: BGDV · Real-Time Price · USD
24.38
+0.05 (0.19%)
At close: May 13, 2025, 4:00 PM
24.38
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT

BGDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202524.3624.4624.3624.3824.380.20%7,238
May 12, 202524.1724.3324.1724.3324.332.21%5,519
May 9, 202523.9323.9323.8023.8023.80-0.20%3,196
May 8, 202523.8224.0923.7823.8523.850.19%13,873
May 7, 202523.7923.8723.7223.8023.800.46%2,336
May 6, 202523.6523.7223.6523.7023.70-0.85%8,946
May 5, 202523.9823.9823.9023.9023.90-0.38%9,188
May 2, 202523.9724.0323.9723.9923.991.35%6,693
May 1, 202523.7823.8623.6723.6723.67-1.09%8,226
Apr 30, 202523.5923.9323.5923.9323.930.65%12,797
Apr 29, 202523.7123.7923.6823.7823.780.38%2,937
Apr 28, 202523.6323.6923.5223.6923.670.24%12,668
Apr 25, 202523.4023.6323.3923.6323.610.51%7,793
Apr 24, 202523.4923.5123.4523.5123.491.64%3,485
Apr 23, 202523.2523.2523.0923.1323.111.11%2,952
Apr 22, 202522.6822.8822.6822.8822.862.36%2,278
Apr 21, 202522.5622.5622.2022.3522.33-2.57%3,347
Apr 17, 202523.0123.0622.9422.9422.920.25%3,405
Apr 16, 202522.8922.8922.7622.8822.86-1.31%552
Apr 15, 202523.1923.1923.1823.1823.16-0.37%352
Apr 14, 202523.3223.3523.1423.2723.251.07%10,524
Apr 11, 202522.5923.0222.5923.0223.001.51%1,447
Apr 10, 202522.7622.7622.3622.6822.66-2.30%1,865
Apr 9, 202521.7023.2121.5723.2123.197.33%2,333
Apr 8, 202521.7621.7621.4721.6321.61-1.22%967
Apr 7, 202521.9622.0721.6421.8921.87-0.69%6,237
Apr 4, 202522.5322.5622.0422.0422.02-5.82%4,185
Apr 3, 202523.7023.7023.4023.4023.38-3.72%24,563
Apr 2, 202524.3124.3124.3124.3124.290.82%4
Apr 1, 202523.9524.1123.8524.1124.090.33%945
Mar 31, 202523.8224.0423.8224.0324.010.84%6,869
Mar 28, 202523.8623.8623.7423.8323.81-0.91%11,269
Mar 27, 202524.1724.1724.0524.0523.98-0.60%26,971
Mar 26, 202524.3124.3624.1724.2024.12-0.33%2,067
Mar 25, 202524.3024.3024.2524.2824.20-0.38%3,490
Mar 24, 202524.2924.3724.2924.3724.301.79%4,085
Mar 21, 202523.8623.9523.8523.9423.87-0.34%4,873
Mar 20, 202524.1124.1424.0224.0223.95-0.42%2,323
Mar 19, 202524.0024.2124.0024.1324.050.98%2,538
Mar 18, 202523.8623.8923.8623.8923.82-0.87%184
Mar 17, 202523.9424.1223.9424.1024.031.13%5,189
Mar 14, 202523.6523.8323.6523.8323.761.79%3,831
Mar 13, 202523.6323.6323.4123.4123.34-1.22%802
Mar 12, 202523.8323.8323.6223.7023.63-0.17%2,494
Mar 11, 202523.7923.8323.6723.7423.67-0.71%5,467
Mar 10, 202524.1124.1123.8623.9123.84-1.79%5,587
Mar 7, 202524.0924.3523.9824.3524.270.65%9,510
Mar 6, 202524.3224.3824.0824.1924.12-1.68%9,427
Mar 5, 202524.4424.6324.4424.6024.531.13%132,809
Mar 4, 202524.3724.5924.3324.3324.26-1.25%6,424