Bahl & Gaynor Income Growth ETF (BGIG)

BGIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	32.65	32.72	32.64	32.65	32.65	0.30%	20,305
Jan 8, 2026	32.41	32.60	32.41	32.55	32.55	0.44%	44,135
Jan 7, 2026	32.60	32.61	32.38	32.41	32.41	-0.55%	30,923
Jan 6, 2026	32.45	32.61	32.45	32.59	32.59	0.37%	66,754
Jan 5, 2026	32.54	32.54	32.26	32.47	32.47	-0.06%	42,804
Jan 2, 2026	32.44	32.52	32.21	32.49	32.49	0.42%	19,494
Dec 31, 2025	32.48	32.51	32.36	32.36	32.36	-0.74%	115,618
Dec 30, 2025	32.67	32.67	32.58	32.60	32.55	-0.07%	363,998
Dec 29, 2025	32.70	32.70	32.60	32.62	32.57	-0.08%	25,527
Dec 26, 2025	32.62	32.65	32.53	32.65	32.60	-0.01%	47,374
Dec 24, 2025	32.56	32.68	32.56	32.65	32.60	0.49%	145,190
Dec 23, 2025	32.40	32.54	32.40	32.49	32.44	0.08%	102,109
Dec 22, 2025	32.39	32.47	32.34	32.47	32.42	0.61%	18,580
Dec 19, 2025	32.19	32.37	32.19	32.27	32.22	0.16%	26,219
Dec 18, 2025	32.32	32.39	32.20	32.22	32.17	0.07%	45,040
Dec 17, 2025	32.35	32.35	32.13	32.20	32.15	-0.19%	21,013
Dec 16, 2025	32.58	32.58	32.15	32.26	32.21	-0.99%	31,264
Dec 15, 2025	32.59	32.59	32.44	32.58	32.53	0.25%	25,477
Dec 12, 2025	32.67	32.67	32.43	32.50	32.45	-0.94%	37,632
Dec 11, 2025	32.66	32.84	32.63	32.81	32.76	0.61%	39,087
Dec 10, 2025	32.25	32.64	32.25	32.61	32.56	0.99%	40,860
Dec 9, 2025	32.40	32.52	32.28	32.29	32.24	-0.06%	17,020
Dec 8, 2025	32.35	32.40	32.27	32.31	32.26	-0.21%	21,549
Dec 5, 2025	32.49	32.51	32.36	32.38	32.33	-0.09%	17,630
Dec 4, 2025	32.49	32.51	32.33	32.41	32.36	-0.25%	25,973
Dec 3, 2025	32.33	32.51	32.33	32.49	32.44	0.52%	15,102
Dec 2, 2025	32.48	32.48	32.25	32.32	32.27	-0.28%	20,508
Dec 1, 2025	32.65	32.66	32.41	32.41	32.36	-1.22%	43,462
Nov 28, 2025	32.71	32.83	32.71	32.81	32.76	0.31%	28,041
Nov 26, 2025	32.54	32.75	32.54	32.71	32.66	0.55%	102,761
Nov 25, 2025	32.36	32.56	32.28	32.53	32.43	1.13%	189,311
Nov 24, 2025	32.03	32.19	31.94	32.17	32.07	0.58%	36,395
Nov 21, 2025	31.87	32.12	31.76	31.98	31.88	0.83%	57,178
Nov 20, 2025	32.29	32.30	31.72	31.72	31.62	-0.82%	28,218
Nov 19, 2025	31.89	32.01	31.82	31.98	31.88	0.24%	26,219
Nov 18, 2025	31.99	32.05	31.85	31.90	31.81	-0.35%	146,290
Nov 17, 2025	32.23	32.26	31.98	32.02	31.92	-0.66%	25,792
Nov 14, 2025	31.99	32.34	31.99	32.23	32.13	0.22%	57,720
Nov 13, 2025	32.41	32.43	32.11	32.16	32.06	-0.92%	50,231
Nov 12, 2025	32.38	32.47	32.38	32.46	32.36	0.53%	74,979
Nov 11, 2025	32.16	32.33	32.11	32.29	32.19	0.69%	26,851
Nov 10, 2025	31.91	32.09	31.82	32.07	31.97	0.81%	17,333
Nov 7, 2025	31.63	31.81	31.52	31.81	31.71	0.48%	13,660
Nov 6, 2025	31.79	31.80	31.63	31.66	31.56	-0.50%	36,534
Nov 5, 2025	31.68	31.97	31.68	31.82	31.72	0.44%	45,049
Nov 4, 2025	31.61	31.74	31.60	31.68	31.58	-0.23%	32,992
Nov 3, 2025	31.90	31.90	31.60	31.75	31.65	-0.44%	96,229
Oct 31, 2025	31.82	31.92	31.75	31.89	31.79	-0.31%	52,922
Oct 30, 2025	31.93	32.12	31.93	31.99	31.89	-0.03%	18,366
Oct 29, 2025	32.12	32.16	31.87	32.00	31.85	-0.87%	12,784

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.