Bahl & Gaynor Income Growth ETF (BGIG)

BGIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	32.32	32.39	32.20	32.22	32.22	0.07%	45,040
Dec 17, 2025	32.35	32.35	32.13	32.20	32.20	-0.19%	21,013
Dec 16, 2025	32.58	32.58	32.15	32.26	32.26	-0.99%	31,264
Dec 15, 2025	32.59	32.59	32.44	32.58	32.58	0.25%	25,477
Dec 12, 2025	32.67	32.67	32.43	32.50	32.50	-0.94%	37,632
Dec 11, 2025	32.66	32.84	32.63	32.81	32.81	0.61%	39,087
Dec 10, 2025	32.25	32.64	32.25	32.61	32.61	0.99%	40,860
Dec 9, 2025	32.40	32.52	32.28	32.29	32.29	-0.06%	17,020
Dec 8, 2025	32.35	32.40	32.27	32.31	32.31	-0.21%	21,549
Dec 5, 2025	32.49	32.51	32.36	32.38	32.38	-0.09%	17,630
Dec 4, 2025	32.49	32.51	32.33	32.41	32.41	-0.25%	25,973
Dec 3, 2025	32.33	32.51	32.33	32.49	32.49	0.52%	15,100
Dec 2, 2025	32.48	32.48	32.25	32.32	32.32	-0.28%	20,508
Dec 1, 2025	32.65	32.66	32.41	32.41	32.41	-1.22%	43,462
Nov 28, 2025	32.71	32.83	32.71	32.81	32.81	0.31%	28,041
Nov 26, 2025	32.54	32.75	32.54	32.71	32.71	0.55%	102,761
Nov 25, 2025	32.36	32.56	32.28	32.53	32.48	1.13%	189,311
Nov 24, 2025	32.03	32.19	31.94	32.17	32.12	0.58%	36,395
Nov 21, 2025	31.87	32.12	31.76	31.98	31.93	0.83%	57,178
Nov 20, 2025	32.29	32.30	31.72	31.72	31.67	-0.82%	28,218
Nov 19, 2025	31.89	32.01	31.82	31.98	31.93	0.24%	26,219
Nov 18, 2025	31.99	32.05	31.85	31.90	31.85	-0.35%	146,290
Nov 17, 2025	32.23	32.26	31.98	32.02	31.97	-0.66%	25,792
Nov 14, 2025	31.99	32.34	31.99	32.23	32.18	0.22%	57,720
Nov 13, 2025	32.41	32.43	32.11	32.16	32.11	-0.92%	50,231
Nov 12, 2025	32.38	32.47	32.38	32.46	32.41	0.53%	74,979
Nov 11, 2025	32.16	32.33	32.11	32.29	32.24	0.69%	26,851
Nov 10, 2025	31.91	32.09	31.82	32.07	32.02	0.81%	17,333
Nov 7, 2025	31.63	31.81	31.52	31.81	31.76	0.48%	13,660
Nov 6, 2025	31.79	31.80	31.63	31.66	31.61	-0.50%	36,534
Nov 5, 2025	31.68	31.97	31.68	31.82	31.77	0.44%	45,049
Nov 4, 2025	31.61	31.74	31.60	31.68	31.63	-0.23%	32,992
Nov 3, 2025	31.90	31.90	31.60	31.75	31.70	-0.44%	96,229
Oct 31, 2025	31.82	31.92	31.75	31.89	31.84	-0.31%	52,922
Oct 30, 2025	31.93	32.12	31.93	31.99	31.94	-0.03%	18,366
Oct 29, 2025	32.12	32.16	31.87	32.00	31.90	-0.87%	12,784
Oct 28, 2025	32.27	32.40	32.26	32.28	32.18	-0.49%	24,846
Oct 27, 2025	32.28	32.44	32.27	32.44	32.34	0.65%	56,796
Oct 24, 2025	32.29	32.32	32.23	32.23	32.13	0.22%	19,280
Oct 23, 2025	32.21	32.24	32.10	32.16	32.06	-0.06%	16,200
Oct 22, 2025	32.29	32.29	32.12	32.18	32.08	-0.16%	26,381
Oct 21, 2025	32.31	32.37	32.22	32.23	32.13	-0.28%	22,426
Oct 20, 2025	32.21	32.33	32.21	32.32	32.22	0.69%	14,826
Oct 17, 2025	31.92	32.11	31.91	32.10	32.00	0.34%	22,503
Oct 16, 2025	32.26	32.29	31.91	31.99	31.89	-0.95%	31,556
Oct 15, 2025	32.43	32.50	32.13	32.30	32.20	0.15%	25,511
Oct 14, 2025	31.94	32.32	31.94	32.25	32.15	0.19%	19,857
Oct 13, 2025	32.09	32.29	32.07	32.19	32.09	1.03%	36,702
Oct 10, 2025	32.39	32.39	31.86	31.86	31.76	-1.51%	463,576
Oct 9, 2025	32.62	32.62	32.30	32.35	32.25	-0.53%	32,207

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.