Skip to main content
logo
Bahl & Gaynor Dividend ETF (BGDV)
NYSEARCA: BGDV · Real-Time Price · USD
31.07
+0.30 (0.96%)
At close: Jun 18, 2026, 4:00 PM EDT
31.07
0.00 (0.00%)
After-hours: Jun 18, 2026, 8:00 PM EDT

BGDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202631.0931.0931.0031.0731.070.96%6,863
Jun 17, 202631.0531.0530.7730.7730.77-0.56%2,237
Jun 16, 202631.2031.2030.9430.9430.94-0.08%10,291
Jun 15, 202630.9431.0730.8930.9730.971.53%18,844
Jun 12, 202630.3230.5730.3230.5030.500.43%19,740
Jun 11, 202630.1230.4530.0830.3730.370.93%23,239
Jun 10, 202630.3630.4530.0830.0930.09-1.09%55,970
Jun 9, 202630.4430.4430.0130.4230.421.14%5,794
Jun 8, 202630.2930.3030.0830.0830.08-0.20%7,323
Jun 5, 202630.3530.4630.1330.1430.14-1.41%8,968
Jun 4, 202630.4130.6030.3930.5730.570.29%11,316
Jun 3, 202630.4730.6130.4730.4830.480.30%4,405
Jun 2, 202630.3230.4130.2430.3930.390.60%5,454
Jun 1, 202630.2630.3030.2130.2130.21-0.30%14,873
May 29, 202630.4530.4530.2430.3030.30-0.32%9,568
May 28, 202630.3330.5330.3330.4030.400.27%29,536
May 27, 202630.4330.4830.3430.3430.32-0.08%9,876
May 26, 202630.4930.4930.3730.3730.340.40%17,785
May 22, 202630.2430.2630.1730.2530.220.62%44,071
May 21, 202629.9330.0729.9330.0630.030.22%22,668
May 20, 202629.9530.0229.8929.9929.970.41%10,468
May 19, 202629.9230.0229.8729.8729.85-0.65%75,116
May 18, 202630.0330.0729.9630.0730.040.10%2,422
May 15, 202630.1130.1330.0330.0430.01-1.08%4,939
May 14, 202630.2330.3930.2230.3630.341.02%6,754
May 13, 202629.8330.0529.8330.0530.030.10%770
May 12, 202629.8730.0229.8430.0230.000.26%5,012
May 11, 202629.9930.0229.9429.9529.920.07%12,937
May 8, 202630.0330.0529.9329.9329.90-0.40%5,588
May 7, 202630.3130.3129.9930.0530.02-1.02%10,887
May 6, 202630.2430.3630.2430.3630.330.89%6,417
May 5, 202630.1430.1930.0930.0930.070.41%8,151
May 4, 202630.1130.1129.8429.9729.94-0.39%3,410
May 1, 202630.2730.2730.0730.0930.06-0.01%1,851
Apr 30, 202629.7830.0929.7830.0930.071.85%11,360
Apr 29, 202629.6029.6129.4829.5429.520.01%5,118
Apr 28, 202629.4729.5529.4729.5529.52-0.32%2,550
Apr 27, 202629.7329.7429.6429.6529.61-0.11%20,049
Apr 24, 202629.7629.7629.6429.6829.64-0.18%5,809
Apr 23, 202629.6429.8029.6429.7329.700.63%1,136
Apr 22, 202629.5229.5529.5129.5529.510.51%775
Apr 21, 202629.5929.5929.4029.4029.36-0.34%1,946
Apr 20, 202629.5829.5829.5029.5029.46-0.15%1,888
Apr 17, 202629.4829.6229.4829.5429.501.13%20,649
Apr 16, 202629.2429.2429.0929.2129.17-0.07%7,744
Apr 15, 202629.2229.2429.0729.2329.190.04%19,985
Apr 14, 202629.0329.2429.0329.2229.180.74%17,557
Apr 13, 202628.7729.0028.7429.0028.970.81%6,909
Apr 10, 202628.8428.8828.7728.7728.73-0.29%28,044
Apr 9, 202628.7528.9328.7428.8528.820.58%3,102