Bahl & Gaynor Dividend ETF (BGDV)
NYSEARCA: BGDV · Real-Time Price · USD
30.30
-0.10 (-0.32%)
At close: May 29, 2026, 4:00 PM EDT
30.30
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
BGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 30.45 | 30.45 | 30.40 | 30.33 | - | -0.23% | 5,610 |
| May 28, 2026 | 30.33 | 30.53 | 30.33 | 30.40 | 30.40 | 0.19% | 29,536 |
| May 27, 2026 | 30.43 | 30.48 | 30.34 | 30.34 | 30.34 | -0.08% | 9,876 |
| May 26, 2026 | 30.49 | 30.49 | 30.37 | 30.37 | 30.37 | 0.40% | 17,785 |
| May 22, 2026 | 30.24 | 30.26 | 30.17 | 30.25 | 30.25 | 0.62% | 44,071 |
| May 21, 2026 | 29.93 | 30.07 | 29.93 | 30.06 | 30.06 | 0.22% | 22,668 |
| May 20, 2026 | 29.95 | 30.02 | 29.89 | 29.99 | 29.99 | 0.41% | 10,468 |
| May 19, 2026 | 29.92 | 30.02 | 29.87 | 29.87 | 29.87 | -0.65% | 75,116 |
| May 18, 2026 | 30.03 | 30.07 | 29.96 | 30.07 | 30.07 | 0.10% | 2,422 |
| May 15, 2026 | 30.11 | 30.13 | 30.03 | 30.04 | 30.03 | -1.08% | 4,939 |
| May 14, 2026 | 30.23 | 30.39 | 30.22 | 30.36 | 30.36 | 1.02% | 6,754 |
| May 13, 2026 | 29.83 | 30.05 | 29.83 | 30.05 | 30.05 | 0.10% | 770 |
| May 12, 2026 | 29.87 | 30.02 | 29.84 | 30.02 | 30.02 | 0.26% | 5,012 |
| May 11, 2026 | 29.99 | 30.02 | 29.94 | 29.95 | 29.95 | 0.07% | 12,937 |
| May 8, 2026 | 30.03 | 30.05 | 29.93 | 29.93 | 29.93 | -0.40% | 5,588 |
| May 7, 2026 | 30.31 | 30.31 | 29.99 | 30.05 | 30.05 | -1.02% | 10,887 |
| May 6, 2026 | 30.24 | 30.36 | 30.24 | 30.36 | 30.36 | 0.89% | 6,417 |
| May 5, 2026 | 30.14 | 30.19 | 30.09 | 30.09 | 30.09 | 0.41% | 8,151 |
| May 4, 2026 | 30.11 | 30.11 | 29.84 | 29.97 | 29.97 | -0.39% | 3,410 |
| May 1, 2026 | 30.27 | 30.27 | 30.07 | 30.09 | 30.08 | -0.01% | 1,851 |
| Apr 30, 2026 | 29.78 | 30.09 | 29.78 | 30.09 | 30.09 | 1.85% | 11,360 |
| Apr 29, 2026 | 29.60 | 29.61 | 29.48 | 29.54 | 29.54 | 0.01% | 5,118 |
| Apr 28, 2026 | 29.47 | 29.55 | 29.47 | 29.55 | 29.54 | -0.32% | 2,550 |
| Apr 27, 2026 | 29.73 | 29.74 | 29.64 | 29.65 | 29.63 | -0.11% | 20,049 |
| Apr 24, 2026 | 29.76 | 29.76 | 29.64 | 29.68 | 29.67 | -0.18% | 5,809 |
| Apr 23, 2026 | 29.64 | 29.80 | 29.64 | 29.73 | 29.72 | 0.63% | 1,136 |
| Apr 22, 2026 | 29.52 | 29.55 | 29.51 | 29.55 | 29.53 | 0.51% | 775 |
| Apr 21, 2026 | 29.59 | 29.59 | 29.40 | 29.40 | 29.38 | -0.34% | 1,946 |
| Apr 20, 2026 | 29.58 | 29.58 | 29.50 | 29.50 | 29.48 | -0.15% | 1,888 |
| Apr 17, 2026 | 29.48 | 29.62 | 29.48 | 29.54 | 29.53 | 1.13% | 20,649 |
| Apr 16, 2026 | 29.24 | 29.24 | 29.09 | 29.21 | 29.20 | -0.07% | 7,744 |
| Apr 15, 2026 | 29.22 | 29.24 | 29.07 | 29.23 | 29.22 | 0.04% | 19,985 |
| Apr 14, 2026 | 29.03 | 29.24 | 29.03 | 29.22 | 29.20 | 0.74% | 17,557 |
| Apr 13, 2026 | 28.77 | 29.00 | 28.74 | 29.00 | 28.99 | 0.81% | 6,909 |
| Apr 10, 2026 | 28.84 | 28.88 | 28.77 | 28.77 | 28.76 | -0.29% | 28,044 |
| Apr 9, 2026 | 28.75 | 28.93 | 28.74 | 28.85 | 28.84 | 0.58% | 3,102 |
| Apr 8, 2026 | 28.57 | 28.69 | 28.49 | 28.69 | 28.67 | 2.53% | 1,793 |
| Apr 7, 2026 | 27.76 | 27.98 | 27.72 | 27.98 | 27.97 | 0.82% | 5,612 |
| Apr 6, 2026 | 27.76 | 27.76 | 27.68 | 27.75 | 27.74 | 0.45% | 17,858 |
| Apr 2, 2026 | 27.48 | 27.63 | 27.48 | 27.63 | 27.61 | -0.23% | 7,340 |
| Apr 1, 2026 | 27.66 | 27.78 | 27.65 | 27.69 | 27.68 | 1.00% | 13,641 |
| Mar 31, 2026 | 27.11 | 27.44 | 27.11 | 27.42 | 27.40 | 2.36% | 11,288 |
| Mar 30, 2026 | 26.87 | 27.01 | 26.79 | 26.79 | 26.77 | -0.27% | 8,694 |
| Mar 27, 2026 | 27.20 | 27.20 | 26.86 | 26.86 | 26.85 | -1.41% | 18,907 |
| Mar 26, 2026 | 27.48 | 27.58 | 27.24 | 27.24 | 27.23 | -1.64% | 4,788 |
| Mar 25, 2026 | 27.76 | 27.80 | 27.68 | 27.75 | 27.68 | 0.24% | 3,689 |
| Mar 24, 2026 | 27.45 | 27.76 | 27.45 | 27.68 | 27.62 | 0.01% | 1,805 |
| Mar 23, 2026 | 27.89 | 27.89 | 27.68 | 27.68 | 27.62 | 1.03% | 609 |
| Mar 20, 2026 | 27.57 | 27.65 | 27.38 | 27.40 | 27.33 | -1.61% | 998 |
| Mar 19, 2026 | 27.69 | 27.84 | 27.69 | 27.84 | 27.78 | 0.05% | 445 |