Bahl & Gaynor Income Growth ETF (BGIG)
NYSEARCA: BGIG · Real-Time Price · USD
32.50
+0.05 (0.15%)
At close: Oct 7, 2025, 4:00 PM EDT
32.50
0.00 (0.00%)
After-hours: Oct 7, 2025, 6:30 PM EDT
BGIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 32.44 | 32.45 | 32.39 | 32.43 | - | -0.06% | 29,190 |
| Oct 6, 2025 | 32.53 | 32.53 | 32.41 | 32.45 | 32.45 | -0.03% | 33,866 |
| Oct 3, 2025 | 32.43 | 32.59 | 32.43 | 32.46 | 32.46 | 0.55% | 7,535 |
| Oct 2, 2025 | 32.36 | 32.40 | 32.24 | 32.28 | 32.28 | -0.37% | 27,723 |
| Oct 1, 2025 | 32.20 | 32.40 | 32.17 | 32.40 | 32.40 | 0.60% | 16,512 |
| Sep 30, 2025 | 31.95 | 32.21 | 31.91 | 32.21 | 32.21 | 0.69% | 54,901 |
| Sep 29, 2025 | 31.95 | 32.01 | 31.88 | 31.99 | 31.99 | -0.16% | 18,274 |
| Sep 26, 2025 | 31.91 | 32.04 | 31.88 | 32.04 | 31.99 | 0.84% | 15,380 |
| Sep 25, 2025 | 31.92 | 31.92 | 31.73 | 31.77 | 31.72 | -0.59% | 19,271 |
| Sep 24, 2025 | 31.86 | 31.97 | 31.86 | 31.96 | 31.91 | 0.25% | 12,647 |
| Sep 23, 2025 | 31.83 | 31.95 | 31.83 | 31.88 | 31.83 | 0.32% | 27,874 |
| Sep 22, 2025 | 31.69 | 31.83 | 31.69 | 31.78 | 31.73 | -0.29% | 16,049 |
| Sep 19, 2025 | 32.11 | 32.11 | 31.77 | 31.87 | 31.82 | -0.03% | 17,247 |
| Sep 18, 2025 | 31.87 | 31.95 | 31.80 | 31.88 | 31.83 | 0.22% | 25,696 |
| Sep 17, 2025 | 31.91 | 31.95 | 31.77 | 31.81 | 31.76 | 0.06% | 12,238 |
| Sep 16, 2025 | 31.90 | 31.90 | 31.76 | 31.79 | 31.74 | -0.31% | 18,371 |
| Sep 15, 2025 | 32.00 | 32.00 | 31.85 | 31.89 | 31.84 | -0.27% | 31,126 |
| Sep 12, 2025 | 32.02 | 32.06 | 31.94 | 31.98 | 31.92 | -0.12% | 16,497 |
| Sep 11, 2025 | 31.83 | 32.03 | 31.83 | 32.01 | 31.96 | 0.84% | 20,454 |
| Sep 10, 2025 | 31.55 | 31.74 | 31.55 | 31.74 | 31.69 | 0.91% | 12,473 |
| Sep 9, 2025 | 31.44 | 31.52 | 31.41 | 31.46 | 31.41 | 0.03% | 39,309 |
| Sep 8, 2025 | 31.49 | 31.49 | 31.35 | 31.45 | 31.40 | 0.03% | 15,909 |
| Sep 5, 2025 | 31.68 | 31.68 | 31.35 | 31.44 | 31.39 | 0.01% | 24,428 |
| Sep 4, 2025 | 31.39 | 31.44 | 31.35 | 31.44 | 31.39 | 0.47% | 21,526 |
| Sep 3, 2025 | 31.27 | 31.29 | 31.14 | 31.29 | 31.24 | -0.06% | 23,847 |
| Sep 2, 2025 | 31.14 | 31.31 | 31.14 | 31.31 | 31.26 | -0.13% | 22,373 |
| Aug 29, 2025 | 31.38 | 31.39 | 31.30 | 31.35 | 31.30 | -0.22% | 17,575 |
| Aug 28, 2025 | 31.44 | 31.44 | 31.29 | 31.42 | 31.37 | -0.05% | 57,791 |
| Aug 27, 2025 | 31.33 | 31.44 | 31.33 | 31.44 | 31.34 | 0.32% | 56,778 |
| Aug 26, 2025 | 31.26 | 31.34 | 31.21 | 31.34 | 31.24 | 0.34% | 81,825 |
| Aug 25, 2025 | 31.36 | 31.36 | 31.23 | 31.23 | 31.13 | -0.83% | 23,983 |
| Aug 22, 2025 | 31.45 | 31.59 | 31.45 | 31.49 | 31.39 | 0.84% | 18,038 |
| Aug 21, 2025 | 31.21 | 31.32 | 31.18 | 31.23 | 31.13 | -0.07% | 25,133 |
| Aug 20, 2025 | 31.22 | 31.29 | 31.15 | 31.25 | 31.15 | 0.39% | 15,547 |
| Aug 19, 2025 | 31.08 | 31.18 | 31.08 | 31.13 | 31.03 | 0.19% | 8,546 |
| Aug 18, 2025 | 31.04 | 31.14 | 31.03 | 31.07 | 30.97 | -0.18% | 32,364 |
| Aug 15, 2025 | 31.22 | 31.22 | 31.05 | 31.13 | 31.03 | 0.18% | 30,882 |
| Aug 14, 2025 | 31.03 | 31.08 | 30.96 | 31.07 | 30.97 | - | 22,185 |
| Aug 13, 2025 | 31.00 | 31.07 | 30.89 | 31.07 | 30.97 | 0.81% | 12,667 |
| Aug 12, 2025 | 30.69 | 30.82 | 30.68 | 30.82 | 30.72 | 0.62% | 17,999 |
| Aug 11, 2025 | 30.75 | 30.75 | 30.59 | 30.63 | 30.53 | -0.15% | 69,264 |
| Aug 8, 2025 | 30.68 | 30.76 | 30.60 | 30.68 | 30.58 | 0.22% | 17,036 |
| Aug 7, 2025 | 30.81 | 30.81 | 30.50 | 30.61 | 30.51 | -0.42% | 25,520 |
| Aug 6, 2025 | 30.65 | 30.80 | 30.65 | 30.74 | 30.64 | 0.10% | 324,469 |
| Aug 5, 2025 | 30.79 | 30.79 | 30.63 | 30.71 | 30.61 | -0.45% | 11,054 |
| Aug 4, 2025 | 30.61 | 30.85 | 30.61 | 30.85 | 30.75 | 1.11% | 19,448 |
| Aug 1, 2025 | 30.51 | 30.61 | 30.43 | 30.51 | 30.41 | -0.49% | 19,831 |
| Jul 31, 2025 | 30.93 | 31.03 | 30.65 | 30.66 | 30.56 | -0.87% | 52,919 |
| Jul 30, 2025 | 31.10 | 31.12 | 30.84 | 30.93 | 30.83 | -0.74% | 86,759 |
| Jul 29, 2025 | 31.04 | 31.19 | 31.04 | 31.16 | 31.01 | 0.39% | 32,082 |