Bahl & Gaynor Income Growth ETF (BGIG)
NYSEARCA: BGIG · Real-Time Price · USD
31.18
-0.13 (-0.42%)
Sep 3, 2025, 10:20 AM - Market open
BGIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 31.14 | 31.31 | 31.14 | 31.31 | 31.31 | -0.13% | 22,373 |
| Aug 29, 2025 | 31.38 | 31.39 | 31.30 | 31.35 | 31.35 | -0.22% | 17,575 |
| Aug 28, 2025 | 31.44 | 31.44 | 31.29 | 31.42 | 31.42 | -0.05% | 57,791 |
| Aug 27, 2025 | 31.33 | 31.44 | 31.33 | 31.44 | 31.39 | 0.32% | 56,778 |
| Aug 26, 2025 | 31.26 | 31.34 | 31.21 | 31.34 | 31.29 | 0.34% | 81,825 |
| Aug 25, 2025 | 31.36 | 31.36 | 31.23 | 31.23 | 31.18 | -0.83% | 23,983 |
| Aug 22, 2025 | 31.45 | 31.59 | 31.45 | 31.49 | 31.44 | 0.84% | 18,038 |
| Aug 21, 2025 | 31.21 | 31.32 | 31.18 | 31.23 | 31.18 | -0.07% | 25,133 |
| Aug 20, 2025 | 31.22 | 31.29 | 31.15 | 31.25 | 31.20 | 0.39% | 15,547 |
| Aug 19, 2025 | 31.08 | 31.18 | 31.08 | 31.13 | 31.08 | 0.19% | 8,546 |
| Aug 18, 2025 | 31.04 | 31.14 | 31.03 | 31.07 | 31.02 | -0.18% | 32,364 |
| Aug 15, 2025 | 31.22 | 31.22 | 31.05 | 31.13 | 31.08 | 0.18% | 30,882 |
| Aug 14, 2025 | 31.03 | 31.08 | 30.96 | 31.07 | 31.02 | - | 22,185 |
| Aug 13, 2025 | 31.00 | 31.07 | 30.89 | 31.07 | 31.02 | 0.81% | 12,667 |
| Aug 12, 2025 | 30.69 | 30.82 | 30.68 | 30.82 | 30.77 | 0.62% | 17,999 |
| Aug 11, 2025 | 30.75 | 30.75 | 30.59 | 30.63 | 30.58 | -0.15% | 69,264 |
| Aug 8, 2025 | 30.68 | 30.76 | 30.60 | 30.68 | 30.63 | 0.22% | 17,036 |
| Aug 7, 2025 | 30.81 | 30.81 | 30.50 | 30.61 | 30.56 | -0.42% | 25,520 |
| Aug 6, 2025 | 30.65 | 30.80 | 30.65 | 30.74 | 30.69 | 0.10% | 324,469 |
| Aug 5, 2025 | 30.79 | 30.79 | 30.63 | 30.71 | 30.66 | -0.45% | 11,054 |
| Aug 4, 2025 | 30.61 | 30.85 | 30.61 | 30.85 | 30.80 | 1.11% | 19,448 |
| Aug 1, 2025 | 30.51 | 30.61 | 30.43 | 30.51 | 30.46 | -0.49% | 19,831 |
| Jul 31, 2025 | 30.93 | 31.03 | 30.65 | 30.66 | 30.61 | -0.87% | 52,919 |
| Jul 30, 2025 | 31.10 | 31.12 | 30.84 | 30.93 | 30.88 | -0.74% | 86,759 |
| Jul 29, 2025 | 31.04 | 31.19 | 31.04 | 31.16 | 31.06 | 0.39% | 32,082 |
| Jul 28, 2025 | 31.11 | 31.15 | 31.00 | 31.04 | 30.94 | -0.49% | 46,503 |
| Jul 25, 2025 | 31.10 | 31.23 | 31.08 | 31.19 | 31.09 | 0.16% | 204,032 |
| Jul 24, 2025 | 31.09 | 31.19 | 31.07 | 31.14 | 31.04 | 0.24% | 25,036 |
| Jul 23, 2025 | 30.91 | 31.07 | 30.88 | 31.07 | 30.97 | 0.58% | 21,323 |
| Jul 22, 2025 | 30.75 | 30.89 | 30.75 | 30.89 | 30.79 | 0.46% | 15,465 |
| Jul 21, 2025 | 30.89 | 30.91 | 30.73 | 30.75 | 30.65 | -0.32% | 37,147 |
| Jul 18, 2025 | 31.00 | 31.00 | 30.82 | 30.85 | 30.75 | 0.03% | 43,216 |
| Jul 17, 2025 | 30.55 | 30.84 | 30.55 | 30.84 | 30.74 | 0.72% | 30,485 |
| Jul 16, 2025 | 30.55 | 30.62 | 30.40 | 30.62 | 30.52 | 0.63% | 83,942 |
| Jul 15, 2025 | 30.71 | 30.71 | 30.41 | 30.43 | 30.33 | -0.89% | 9,921 |
| Jul 14, 2025 | 30.63 | 30.70 | 30.58 | 30.70 | 30.60 | 0.24% | 21,886 |
| Jul 11, 2025 | 30.63 | 30.67 | 30.54 | 30.63 | 30.53 | -0.36% | 17,795 |
| Jul 10, 2025 | 30.66 | 30.77 | 30.66 | 30.74 | 30.64 | 0.50% | 20,574 |
| Jul 9, 2025 | 30.59 | 30.62 | 30.44 | 30.59 | 30.49 | 0.25% | 16,543 |
| Jul 8, 2025 | 30.49 | 30.61 | 30.48 | 30.51 | 30.41 | -0.02% | 16,488 |
| Jul 7, 2025 | 30.65 | 30.65 | 30.45 | 30.52 | 30.42 | -0.67% | 20,065 |
| Jul 3, 2025 | 30.65 | 30.75 | 30.63 | 30.72 | 30.62 | 0.62% | 8,923 |
| Jul 2, 2025 | 30.54 | 30.59 | 30.38 | 30.53 | 30.43 | -0.06% | 101,867 |
| Jul 1, 2025 | 30.43 | 30.62 | 30.35 | 30.55 | 30.45 | 0.39% | 24,215 |
| Jun 30, 2025 | 30.27 | 30.44 | 30.27 | 30.43 | 30.33 | 0.56% | 70,496 |
| Jun 27, 2025 | 30.25 | 30.36 | 30.15 | 30.26 | 30.16 | -0.10% | 127,771 |
| Jun 26, 2025 | 30.17 | 30.30 | 30.14 | 30.29 | 30.14 | 0.90% | 105,845 |
| Jun 25, 2025 | 30.20 | 30.20 | 30.02 | 30.02 | 29.87 | -0.73% | 34,190 |
| Jun 24, 2025 | 30.13 | 30.28 | 30.13 | 30.24 | 30.09 | 0.68% | 111,394 |
| Jun 23, 2025 | 29.89 | 30.04 | 29.78 | 30.04 | 29.89 | 0.69% | 57,849 |