Bahl & Gaynor Income Growth ETF (BGIG)
NYSEARCA: BGIG · Real-Time Price · USD
31.19
+0.05 (0.17%)
Jul 25, 2025, 4:00 PM - Market closed
BGIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 31.10 | 31.23 | 31.08 | 31.19 | 31.19 | 0.16% | 204,032 |
| Jul 24, 2025 | 31.09 | 31.19 | 31.07 | 31.14 | 31.14 | 0.24% | 25,036 |
| Jul 23, 2025 | 30.91 | 31.07 | 30.88 | 31.07 | 31.07 | 0.58% | 21,323 |
| Jul 22, 2025 | 30.75 | 30.89 | 30.75 | 30.89 | 30.89 | 0.46% | 15,465 |
| Jul 21, 2025 | 30.89 | 30.91 | 30.73 | 30.75 | 30.75 | -0.32% | 37,147 |
| Jul 18, 2025 | 31.00 | 31.00 | 30.82 | 30.85 | 30.85 | 0.03% | 43,216 |
| Jul 17, 2025 | 30.55 | 30.84 | 30.55 | 30.84 | 30.84 | 0.72% | 30,485 |
| Jul 16, 2025 | 30.55 | 30.62 | 30.40 | 30.62 | 30.62 | 0.63% | 83,942 |
| Jul 15, 2025 | 30.71 | 30.71 | 30.41 | 30.43 | 30.43 | -0.89% | 9,921 |
| Jul 14, 2025 | 30.63 | 30.70 | 30.58 | 30.70 | 30.70 | 0.24% | 21,886 |
| Jul 11, 2025 | 30.63 | 30.67 | 30.54 | 30.63 | 30.63 | -0.36% | 17,795 |
| Jul 10, 2025 | 30.66 | 30.77 | 30.66 | 30.74 | 30.74 | 0.50% | 20,574 |
| Jul 9, 2025 | 30.59 | 30.62 | 30.44 | 30.59 | 30.59 | 0.25% | 16,543 |
| Jul 8, 2025 | 30.49 | 30.61 | 30.48 | 30.51 | 30.51 | -0.02% | 16,488 |
| Jul 7, 2025 | 30.65 | 30.65 | 30.45 | 30.52 | 30.52 | -0.67% | 20,065 |
| Jul 3, 2025 | 30.65 | 30.75 | 30.63 | 30.72 | 30.72 | 0.62% | 8,923 |
| Jul 2, 2025 | 30.54 | 30.59 | 30.38 | 30.53 | 30.53 | -0.06% | 101,867 |
| Jul 1, 2025 | 30.43 | 30.62 | 30.35 | 30.55 | 30.55 | 0.39% | 24,215 |
| Jun 30, 2025 | 30.27 | 30.44 | 30.27 | 30.43 | 30.43 | 0.56% | 70,496 |
| Jun 27, 2025 | 30.25 | 30.36 | 30.15 | 30.26 | 30.26 | -0.10% | 127,771 |
| Jun 26, 2025 | 30.17 | 30.30 | 30.14 | 30.29 | 30.24 | 0.90% | 105,845 |
| Jun 25, 2025 | 30.20 | 30.20 | 30.02 | 30.02 | 29.97 | -0.73% | 34,190 |
| Jun 24, 2025 | 30.13 | 30.28 | 30.13 | 30.24 | 30.19 | 0.68% | 111,394 |
| Jun 23, 2025 | 29.89 | 30.04 | 29.78 | 30.04 | 29.98 | 0.69% | 57,849 |
| Jun 20, 2025 | 29.88 | 29.91 | 29.78 | 29.83 | 29.78 | 0.20% | 28,639 |
| Jun 18, 2025 | 29.83 | 29.92 | 29.77 | 29.77 | 29.72 | -0.17% | 15,396 |
| Jun 17, 2025 | 29.94 | 30.01 | 29.80 | 29.82 | 29.77 | -0.86% | 118,293 |
| Jun 16, 2025 | 30.21 | 30.21 | 30.01 | 30.08 | 30.03 | 0.17% | 29,285 |
| Jun 13, 2025 | 30.24 | 30.27 | 30.01 | 30.03 | 29.98 | -0.76% | 32,242 |
| Jun 12, 2025 | 30.00 | 30.26 | 30.00 | 30.26 | 30.21 | 0.77% | 15,908 |
| Jun 11, 2025 | 30.05 | 30.10 | 29.91 | 30.03 | 29.98 | 0.10% | 57,116 |
| Jun 10, 2025 | 29.87 | 30.03 | 29.87 | 30.00 | 29.95 | 0.30% | 87,630 |
| Jun 9, 2025 | 30.04 | 30.04 | 29.84 | 29.91 | 29.86 | -0.38% | 83,809 |
| Jun 6, 2025 | 30.13 | 30.15 | 29.94 | 30.02 | 29.97 | 0.49% | 62,335 |
| Jun 5, 2025 | 29.88 | 30.01 | 29.85 | 29.88 | 29.83 | -0.35% | 18,152 |
| Jun 4, 2025 | 30.13 | 30.16 | 29.98 | 29.98 | 29.93 | -0.31% | 46,354 |
| Jun 3, 2025 | 29.92 | 30.10 | 29.85 | 30.08 | 30.02 | 0.52% | 29,146 |
| Jun 2, 2025 | 29.74 | 29.92 | 29.68 | 29.92 | 29.87 | 0.50% | 29,983 |
| May 30, 2025 | 29.66 | 29.79 | 29.65 | 29.77 | 29.72 | 0.30% | 7,944 |
| May 29, 2025 | 29.63 | 29.72 | 29.47 | 29.68 | 29.63 | 0.37% | 51,285 |
| May 28, 2025 | 29.76 | 29.80 | 29.57 | 29.57 | 29.47 | -0.66% | 31,806 |
| May 27, 2025 | 29.52 | 29.77 | 29.52 | 29.77 | 29.66 | 1.12% | 13,701 |
| May 23, 2025 | 29.14 | 29.46 | 29.14 | 29.44 | 29.33 | 0.23% | 17,091 |
| May 22, 2025 | 29.33 | 29.47 | 29.19 | 29.37 | 29.27 | -0.35% | 104,545 |
| May 21, 2025 | 29.75 | 29.76 | 29.44 | 29.47 | 29.37 | -1.33% | 45,411 |
| May 20, 2025 | 29.80 | 29.92 | 29.80 | 29.87 | 29.76 | -0.11% | 10,477 |
| May 19, 2025 | 29.85 | 29.90 | 29.84 | 29.90 | 29.80 | 0.19% | 2,973 |
| May 16, 2025 | 29.72 | 29.84 | 29.65 | 29.84 | 29.74 | 0.73% | 3,354 |
| May 15, 2025 | 29.34 | 29.63 | 29.34 | 29.63 | 29.52 | 1.65% | 16,927 |
| May 14, 2025 | 29.25 | 29.25 | 29.12 | 29.14 | 29.04 | -0.92% | 12,059 |