Bahl & Gaynor Dividend ETF (BGDV)

NYSEARCA: BGDV · Real-Time Price · USD

31.56

-0.20 (-0.62%)

At close: Aug 18, 2026, 4:00 PM EDT

31.56

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:10 PM EDT

BGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	31.60	31.60	31.56	31.58	-	-0.54%	16,512
Aug 17, 2026	31.88	31.89	31.75	31.75	31.75	-0.31%	4,406
Aug 14, 2026	31.81	31.85	31.81	31.85	31.85	-0.22%	1,078
Aug 13, 2026	31.94	31.97	31.88	31.92	31.92	0.49%	5,707
Aug 12, 2026	31.86	31.86	31.76	31.77	31.77	0.18%	8,601
Aug 11, 2026	31.85	31.88	31.71	31.71	31.71	0.09%	4,429
Aug 10, 2026	31.70	31.78	31.68	31.68	31.68	0.05%	5,768
Aug 7, 2026	31.69	31.75	31.65	31.67	31.67	-0.02%	5,350
Aug 6, 2026	31.73	31.81	31.65	31.67	31.67	0.31%	68,926
Aug 5, 2026	31.85	31.85	31.58	31.58	31.57	-0.27%	7,421
Aug 4, 2026	31.34	31.75	31.32	31.66	31.66	1.24%	25,482
Aug 3, 2026	31.12	31.27	31.12	31.27	31.27	0.52%	8,080
Jul 31, 2026	31.04	31.20	30.87	31.11	31.11	0.42%	12,734
Jul 30, 2026	30.95	30.98	30.81	30.98	30.98	0.69%	4,723
Jul 29, 2026	31.14	31.17	30.79	30.79	30.77	-1.27%	35,781
Jul 28, 2026	30.97	31.19	30.97	31.19	31.16	0.36%	3,799
Jul 27, 2026	31.20	31.28	30.96	31.08	31.05	0.01%	43,968
Jul 24, 2026	31.12	31.12	31.03	31.07	31.05	-0.12%	66,913
Jul 23, 2026	31.17	31.17	31.11	31.11	31.09	-0.41%	1,620
Jul 22, 2026	31.26	31.27	31.21	31.24	31.21	0.36%	7,280
Jul 21, 2026	30.99	31.15	30.99	31.13	31.10	0.90%	13,999
Jul 20, 2026	31.09	31.09	30.85	30.85	30.83	-0.31%	3,443
Jul 17, 2026	31.05	31.10	30.92	30.95	30.92	-0.40%	2,513
Jul 16, 2026	31.03	31.18	31.00	31.07	31.04	0.20%	3,951
Jul 15, 2026	31.13	31.14	30.95	31.01	30.98	-0.29%	661
Jul 14, 2026	31.11	31.13	31.04	31.10	31.07	0.33%	8,245
Jul 13, 2026	31.08	31.09	30.97	30.99	30.97	-0.59%	1,041
Jul 10, 2026	31.14	31.18	31.07	31.18	31.15	0.40%	2,853
Jul 9, 2026	31.07	31.17	31.05	31.05	31.03	0.43%	4,804
Jul 8, 2026	30.98	31.01	30.85	30.92	30.90	-0.39%	8,946
Jul 7, 2026	31.19	31.19	30.96	31.04	31.02	-0.15%	6,755
Jul 6, 2026	31.04	31.11	31.02	31.09	31.06	0.89%	10,247
Jul 2, 2026	31.01	31.01	30.67	30.81	30.79	-0.01%	7,283
Jul 1, 2026	30.93	30.94	30.82	30.82	30.79	-0.65%	9,908
Jun 30, 2026	30.94	31.08	30.94	31.02	30.99	0.57%	8,909
Jun 29, 2026	30.78	30.84	30.57	30.84	30.82	0.64%	2,129
Jun 26, 2026	30.71	30.71	30.67	30.67	30.62	-0.36%	1,347
Jun 25, 2026	31.01	31.10	30.78	30.78	30.73	0.25%	1,583
Jun 24, 2026	30.70	30.85	30.58	30.70	30.65	0.19%	21,789
Jun 23, 2026	30.77	30.77	30.61	30.65	30.60	-1.14%	18,942
Jun 22, 2026	31.16	31.16	31.00	31.00	30.95	-0.21%	24,699
Jun 18, 2026	31.09	31.09	31.00	31.07	31.02	0.96%	6,863
Jun 17, 2026	31.05	31.05	30.77	30.77	30.72	-0.56%	2,237
Jun 16, 2026	31.20	31.20	30.94	30.94	30.90	-0.08%	10,291
Jun 15, 2026	30.94	31.07	30.89	30.97	30.92	1.53%	18,846
Jun 12, 2026	30.32	30.57	30.32	30.50	30.45	0.43%	19,740
Jun 11, 2026	30.12	30.45	30.08	30.37	30.32	0.93%	23,239
Jun 10, 2026	30.36	30.45	30.08	30.09	30.04	-1.09%	55,970
Jun 9, 2026	30.44	30.44	30.01	30.42	30.37	1.14%	5,794
Jun 8, 2026	30.29	30.30	30.08	30.08	30.03	-0.20%	7,323