Bahl & Gaynor Income Growth ETF (BGIG)
NYSEARCA: BGIG · Real-Time Price · USD
27.72
-0.36 (-1.28%)
Apr 16, 2025, 4:00 PM EDT - Market closed
BGIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 28.08 | 28.18 | 27.60 | 27.72 | 27.72 | -1.27% | 47,661 |
| Apr 15, 2025 | 28.32 | 28.41 | 28.08 | 28.08 | 28.08 | -0.38% | 36,896 |
| Apr 14, 2025 | 28.14 | 28.32 | 28.06 | 28.19 | 28.19 | 1.21% | 47,976 |
| Apr 11, 2025 | 27.27 | 27.93 | 27.27 | 27.85 | 27.85 | 1.68% | 89,595 |
| Apr 10, 2025 | 27.74 | 27.74 | 26.73 | 27.39 | 27.39 | -2.48% | 78,077 |
| Apr 9, 2025 | 26.41 | 28.09 | 26.13 | 28.09 | 28.09 | 6.10% | 26,951 |
| Apr 8, 2025 | 27.46 | 27.60 | 26.26 | 26.47 | 26.47 | -1.34% | 25,300 |
| Apr 7, 2025 | 26.17 | 27.56 | 26.17 | 26.83 | 26.83 | -0.81% | 144,443 |
| Apr 4, 2025 | 28.36 | 28.36 | 27.05 | 27.05 | 27.05 | -5.85% | 2,164 |
| Apr 3, 2025 | 29.20 | 29.21 | 28.73 | 28.73 | 28.73 | -3.08% | 53,880 |
| Apr 2, 2025 | 29.40 | 29.64 | 29.40 | 29.64 | 29.64 | 0.55% | 2,355 |
| Apr 1, 2025 | 29.32 | 29.48 | 29.32 | 29.48 | 29.48 | -0.50% | 2,266 |
| Mar 31, 2025 | 29.35 | 29.63 | 29.33 | 29.63 | 29.63 | 0.97% | 15,399 |
| Mar 28, 2025 | 29.41 | 29.41 | 29.33 | 29.35 | 29.35 | -0.88% | 4,648 |
| Mar 27, 2025 | 29.55 | 29.64 | 29.52 | 29.61 | 29.56 | -0.14% | 2,132 |
| Mar 26, 2025 | 29.69 | 29.78 | 29.64 | 29.65 | 29.60 | 0.14% | 3,722 |
| Mar 25, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.56 | -0.82% | 354 |
| Mar 24, 2025 | 29.87 | 29.90 | 29.78 | 29.85 | 29.80 | 1.06% | 15,931 |
| Mar 21, 2025 | 29.59 | 29.59 | 29.48 | 29.54 | 29.49 | -0.66% | 3,581 |
| Mar 20, 2025 | 29.83 | 29.83 | 29.68 | 29.73 | 29.68 | -0.15% | 4,266 |
| Mar 19, 2025 | 29.68 | 29.82 | 29.65 | 29.78 | 29.73 | 0.85% | 3,797 |
| Mar 18, 2025 | 29.62 | 29.65 | 29.51 | 29.53 | 29.48 | -0.54% | 14,198 |
| Mar 17, 2025 | 29.66 | 29.81 | 29.62 | 29.69 | 29.64 | 0.76% | 10,262 |
| Mar 14, 2025 | 29.29 | 29.47 | 29.26 | 29.47 | 29.42 | 1.40% | 37,539 |
| Mar 13, 2025 | 29.24 | 29.24 | 29.02 | 29.06 | 29.01 | -0.65% | 12,010 |
| Mar 12, 2025 | 29.31 | 29.39 | 29.12 | 29.25 | 29.20 | -0.59% | 6,580 |
| Mar 11, 2025 | 29.64 | 29.64 | 29.42 | 29.42 | 29.37 | -1.18% | 16,121 |
| Mar 10, 2025 | 30.05 | 30.05 | 29.78 | 29.78 | 29.72 | -0.81% | 18,498 |
| Mar 7, 2025 | 29.91 | 30.03 | 29.91 | 30.02 | 29.97 | 1.06% | 3,211 |
| Mar 6, 2025 | 29.59 | 29.74 | 29.59 | 29.71 | 29.66 | -1.03% | 2,399 |
| Mar 5, 2025 | 29.81 | 30.09 | 29.65 | 30.01 | 29.96 | 0.79% | 11,601 |
| Mar 4, 2025 | 30.14 | 30.14 | 29.78 | 29.78 | 29.73 | -1.29% | 6,230 |
| Mar 3, 2025 | 30.46 | 30.46 | 30.17 | 30.17 | 30.12 | -0.50% | 2,911 |
| Feb 28, 2025 | 30.04 | 30.32 | 29.95 | 30.32 | 30.27 | 1.09% | 7,294 |
| Feb 27, 2025 | 30.25 | 30.36 | 29.99 | 29.99 | 29.94 | -0.62% | 56,806 |
| Feb 26, 2025 | 30.27 | 30.28 | 30.18 | 30.18 | 30.08 | -0.36% | 19,065 |
| Feb 25, 2025 | 30.28 | 30.29 | 30.19 | 30.29 | 30.19 | -0.05% | 2,878 |
| Feb 24, 2025 | 30.34 | 30.41 | 30.31 | 30.31 | 30.20 | -0.09% | 9,668 |
| Feb 21, 2025 | 30.40 | 30.45 | 30.33 | 30.33 | 30.23 | -0.28% | 9,054 |
| Feb 20, 2025 | 30.33 | 30.42 | 30.33 | 30.42 | 30.31 | 0.31% | 1,315 |
| Feb 19, 2025 | 30.24 | 30.32 | 30.21 | 30.32 | 30.22 | 0.70% | 2,481 |
| Feb 18, 2025 | 29.98 | 30.12 | 29.98 | 30.11 | 30.01 | 0.58% | 1,593 |
| Feb 14, 2025 | 30.01 | 30.01 | 29.94 | 29.94 | 29.83 | -0.78% | 2,222 |
| Feb 13, 2025 | 30.06 | 30.17 | 30.02 | 30.17 | 30.07 | 0.59% | 931 |
| Feb 12, 2025 | 29.91 | 30.03 | 29.91 | 29.99 | 29.89 | -0.42% | 10,940 |
| Feb 11, 2025 | 30.04 | 30.13 | 30.04 | 30.12 | 30.02 | 0.40% | 3,437 |
| Feb 10, 2025 | 29.88 | 30.01 | 29.88 | 30.00 | 29.90 | 0.70% | 9,853 |
| Feb 7, 2025 | 29.92 | 29.92 | 29.79 | 29.79 | 29.69 | -0.70% | 4,707 |
| Feb 6, 2025 | 30.00 | 30.00 | 29.86 | 30.00 | 29.90 | 0.12% | 1,302 |
| Feb 5, 2025 | 29.93 | 30.03 | 29.93 | 29.97 | 29.86 | 0.94% | 13,758 |