Bahl & Gaynor Income Growth ETF (BGIG)

BGIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	33.36	33.50	33.35	33.45	33.45	0.39%	49,999
Jan 30, 2026	33.15	33.32	33.04	33.32	33.32	0.27%	17,405
Jan 29, 2026	33.34	33.36	33.08	33.23	33.23	-0.30%	34,974
Jan 28, 2026	33.35	33.39	33.22	33.33	33.28	-0.10%	36,163
Jan 27, 2026	33.18	33.41	33.18	33.37	33.31	0.29%	50,443
Jan 26, 2026	33.26	33.30	33.17	33.27	33.22	0.30%	48,084
Jan 23, 2026	33.15	33.19	33.09	33.17	33.12	-	23,775
Jan 22, 2026	33.15	33.29	33.10	33.17	33.12	0.39%	20,381
Jan 21, 2026	32.89	33.06	32.83	33.04	32.99	0.73%	46,649
Jan 20, 2026	32.94	33.01	32.78	32.80	32.75	-1.32%	39,501
Jan 16, 2026	33.00	33.28	32.98	33.24	33.19	0.64%	32,874
Jan 15, 2026	33.06	33.13	33.03	33.03	32.98	0.15%	17,683
Jan 14, 2026	32.80	32.99	32.80	32.98	32.93	0.33%	73,113
Jan 13, 2026	32.87	32.92	32.76	32.87	32.82	0.15%	36,786
Jan 12, 2026	32.59	32.82	32.59	32.82	32.77	0.52%	28,928
Jan 9, 2026	32.65	32.72	32.64	32.65	32.60	0.30%	20,305
Jan 8, 2026	32.41	32.60	32.41	32.55	32.50	0.44%	44,135
Jan 7, 2026	32.60	32.61	32.38	32.41	32.36	-0.55%	30,923
Jan 6, 2026	32.45	32.61	32.45	32.59	32.54	0.37%	66,754
Jan 5, 2026	32.54	32.54	32.26	32.47	32.42	-0.06%	42,804
Jan 2, 2026	32.44	32.52	32.21	32.49	32.44	0.42%	19,494
Dec 31, 2025	32.48	32.51	32.36	32.36	32.31	-0.74%	115,618
Dec 30, 2025	32.67	32.67	32.58	32.60	32.50	-0.07%	363,998
Dec 29, 2025	32.70	32.70	32.60	32.62	32.52	-0.08%	25,527
Dec 26, 2025	32.62	32.65	32.53	32.65	32.55	-0.01%	47,374
Dec 24, 2025	32.56	32.68	32.56	32.65	32.55	0.49%	145,190
Dec 23, 2025	32.40	32.54	32.40	32.49	32.39	0.08%	102,109
Dec 22, 2025	32.39	32.47	32.34	32.47	32.37	0.61%	18,580
Dec 19, 2025	32.19	32.37	32.19	32.27	32.17	0.16%	26,219
Dec 18, 2025	32.32	32.39	32.20	32.22	32.12	0.07%	45,040
Dec 17, 2025	32.35	32.35	32.13	32.20	32.10	-0.19%	21,013
Dec 16, 2025	32.58	32.58	32.15	32.26	32.16	-0.99%	31,264
Dec 15, 2025	32.59	32.59	32.44	32.58	32.48	0.25%	25,477
Dec 12, 2025	32.67	32.67	32.43	32.50	32.40	-0.94%	37,632
Dec 11, 2025	32.66	32.84	32.63	32.81	32.71	0.61%	39,087
Dec 10, 2025	32.25	32.64	32.25	32.61	32.51	0.99%	40,860
Dec 9, 2025	32.40	32.52	32.28	32.29	32.19	-0.06%	17,020
Dec 8, 2025	32.35	32.40	32.27	32.31	32.21	-0.21%	21,549
Dec 5, 2025	32.49	32.51	32.36	32.38	32.28	-0.09%	17,630
Dec 4, 2025	32.49	32.51	32.33	32.41	32.31	-0.25%	25,973
Dec 3, 2025	32.33	32.51	32.33	32.49	32.39	0.52%	15,102
Dec 2, 2025	32.48	32.48	32.25	32.32	32.22	-0.28%	20,508
Dec 1, 2025	32.65	32.66	32.41	32.41	32.31	-1.22%	43,462
Nov 28, 2025	32.71	32.83	32.71	32.81	32.71	0.31%	28,041
Nov 26, 2025	32.54	32.75	32.54	32.71	32.61	0.55%	102,761
Nov 25, 2025	32.36	32.56	32.28	32.53	32.38	1.13%	189,311
Nov 24, 2025	32.03	32.19	31.94	32.17	32.02	0.58%	36,395
Nov 21, 2025	31.87	32.12	31.76	31.98	31.83	0.83%	57,178
Nov 20, 2025	32.29	32.30	31.72	31.72	31.57	-0.82%	28,218
Nov 19, 2025	31.89	32.01	31.82	31.98	31.83	0.24%	26,219

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.