Skip to main content
Bahl & Gaynor Income Growth ETF (BGIG)
NYSEARCA: BGIG · Real-Time Price · USD
29.76
+0.17 (0.57%)
Dec 24, 2024, 12:29 PM EST - Market closed

BGIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202429.6229.8029.6229.8029.800.70%4,847
Dec 23, 202429.2229.5929.2229.5929.590.99%6,849
Dec 20, 202429.1129.5029.1129.3029.301.12%14,795
Dec 19, 202429.0629.1328.9828.9828.98-0.58%1,483
Dec 18, 202429.8429.8429.1029.1429.14-2.67%8,815
Dec 17, 202429.9629.9629.8329.9429.94-0.70%8,690
Dec 16, 202430.3330.3330.1630.1630.160.21%7,802
Dec 13, 202429.9830.1329.9830.0930.091.60%19,922
Dec 12, 202429.6729.6729.6229.6229.62-0.20%1,686
Dec 11, 202429.8029.8029.6829.6829.680.05%4,384
Dec 10, 202430.0130.0129.6729.6729.67-0.88%4,675
Dec 9, 202430.0530.0529.9329.9329.93-0.89%1,572
Dec 6, 202430.2430.2530.1830.2030.20-0.13%27,784
Dec 5, 202430.2530.2930.2430.2430.240.12%1,422
Dec 4, 202430.3130.3130.1830.2030.20-0.37%5,265
Dec 3, 202430.3530.3630.2930.3130.31-0.35%2,113
Dec 2, 202430.3630.4330.3630.4230.42-0.34%12,658
Nov 29, 202430.5330.5330.5130.5230.520.28%1,577
Nov 27, 202430.5230.5230.4130.4430.44-0.49%91,641
Nov 26, 202430.5230.5930.4630.5930.540.58%6,011
Nov 25, 202430.5030.5530.3530.4230.370.28%3,111
Nov 22, 202430.3330.3430.2830.3330.290.72%3,227
Nov 21, 202429.9430.1529.9330.1130.071.09%6,649
Nov 20, 202429.8129.8129.6429.7929.740.09%13,116
Nov 19, 202429.7229.7829.7229.7629.72-0.17%2,782
Nov 18, 202429.7129.8629.7129.8129.770.44%26,535
Nov 15, 202429.7229.7429.6229.6829.64-0.86%70,211
Nov 14, 202430.0930.0929.9229.9429.90-0.74%127,265
Nov 13, 202430.2230.2530.1630.1630.12-0.22%1,882
Nov 12, 202430.1630.3130.1630.2330.18-0.71%44,710
Nov 11, 202430.5830.5830.4530.4530.40-0.55%2,409
Nov 8, 202430.6230.6230.6230.6230.571.09%509
Nov 7, 202430.3430.3430.2930.2930.240.28%551
Nov 6, 202430.3630.3630.0230.2030.161.59%3,745
Nov 5, 202429.6829.7329.6729.7329.680.80%1,739
Nov 4, 202429.5129.5129.4929.4929.45-0.20%780
Nov 1, 202429.8029.8029.5529.5529.50-0.29%1,532
Oct 31, 202429.8129.8129.6329.6329.59-1.12%433
Oct 30, 202429.8729.9929.8729.9729.92-0.34%1,534
Oct 29, 202430.0930.1330.0730.0729.98-0.33%4,887
Oct 28, 202430.1730.2030.1730.1730.080.30%1,143
Oct 25, 202430.3930.3930.0830.0829.99-0.69%3,447
Oct 24, 202430.2530.2930.2530.2930.20-0.23%670
Oct 23, 202430.2430.3630.2430.3630.27-0.49%1,409
Oct 22, 202430.4430.5430.3730.5130.42-0.07%7,178
Oct 21, 202430.7130.7430.5030.5330.44-0.94%5,561
Oct 18, 202430.7430.8230.7430.8230.730.24%2,445
Oct 17, 202430.8430.8430.7430.7430.650.40%7,221
Oct 16, 202430.5630.6530.5630.6230.530.47%1,969
Oct 15, 202430.6630.6630.4830.4830.39-0.66%4,018
Oct 14, 202430.4930.6830.4930.6830.590.78%618
Oct 11, 202430.4030.4430.4030.4430.350.82%614
Oct 10, 202430.2630.2630.1330.2030.11-0.26%750
Oct 9, 202430.0230.2830.0230.2830.190.94%2,313
Oct 8, 202429.8830.0129.8829.9929.900.45%624
Oct 7, 202430.0330.0529.8229.8629.77-0.60%4,212
Oct 4, 202429.9930.0429.8730.0429.950.58%9,505
Oct 3, 202429.8729.9029.8429.8729.78-0.33%2,469
Oct 2, 202429.9729.9729.9229.9729.880.18%3,811
Oct 1, 202429.8929.9829.8629.9129.82-0.24%9,264
Sep 30, 202429.8429.9929.7929.9929.900.32%710
Sep 27, 202430.0130.0129.8929.8929.80-0.33%2,955
Sep 26, 202429.9930.0029.9929.9929.850.22%463
Sep 25, 202429.9929.9929.9029.9229.79-0.39%4,369
Sep 24, 202430.0830.0830.0030.0429.900.04%2,555
Sep 23, 202429.9930.0329.9930.0329.890.59%2,694
Sep 20, 202429.8029.8829.7629.8529.710.07%13,896
Sep 19, 202429.8429.8429.8229.8329.690.58%867
Sep 18, 202429.7529.8129.6629.6629.52-0.34%2,732
Sep 17, 202429.7829.7829.7129.7629.63-0.19%486
Sep 16, 202429.7629.8229.6729.8229.680.55%4,346
Sep 13, 202429.6529.6629.5529.6629.520.72%11,490
Sep 12, 202429.3029.4529.2329.4529.310.49%4,239
Sep 11, 202428.9829.3028.7229.3029.170.43%39,246
Sep 10, 202429.0029.1829.0029.1829.040.29%3,661
Sep 9, 202428.9429.1328.9329.0928.961.08%32,989
Sep 6, 202429.1629.1628.7728.7828.65-1.20%6,690
Sep 5, 202429.2529.2529.1329.1329.00-0.82%1,970
Sep 4, 202429.4229.4229.3529.3729.240.30%934
Sep 3, 202429.4429.4429.2829.2829.15-1.36%1,940
Aug 30, 202429.4229.6929.4229.6929.551.18%1,093
Aug 29, 202429.3229.3829.3229.3429.210.03%2,743
Aug 28, 202429.2829.3529.2829.3329.15-0.48%2,703
Aug 27, 202429.3629.4729.3629.4729.290.34%3,032
Aug 26, 202429.4229.4229.3729.3729.19-0.19%1,658
Aug 23, 202429.2729.4329.2729.4329.240.84%639
Aug 22, 202429.2929.3129.1629.1829.00-0.27%5,026
Aug 21, 202429.2329.2729.2329.2629.080.54%4,670
Aug 20, 202429.2129.2129.1029.1028.92-0.10%11,149
Aug 19, 202428.9829.1328.9829.1328.950.60%6,483
Aug 16, 202428.9328.9628.9328.9628.780.12%4,312
Aug 15, 202428.9229.0528.8228.9228.740.93%12,865
Aug 14, 202428.5928.6528.5928.6528.480.71%420
Aug 13, 202428.3628.4528.3628.4528.281.47%1,242
Aug 12, 202427.9928.1027.9928.0427.87-0.25%3,373
Aug 9, 202428.0028.1428.0028.1127.940.29%1,810
Aug 8, 202427.8528.0327.8528.0327.862.30%45,805
Aug 7, 202427.8127.8127.4027.4027.23-0.69%1,364
Aug 6, 202427.6227.8927.5927.5927.420.73%10,141
Aug 5, 202427.3927.5427.3627.3927.22-2.24%4,142