Skip to main content
Bahl & Gaynor Income Growth ETF (BGIG)
NYSEARCA: BGIG · Real-Time Price · USD
30.07
-0.06 (-0.20%)
At close: Feb 27, 2025, 3:50 PM
29.99
-0.08 (-0.25%)
After-hours: Feb 27, 2025, 4:10 PM EST

BGIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202530.2530.3629.9929.9929.99-0.62%56,806
Feb 26, 202530.2730.2830.1830.1830.13-0.36%19,065
Feb 25, 202530.2830.2930.1930.2930.24-0.05%2,878
Feb 24, 202530.3430.4130.3130.3130.25-0.09%9,668
Feb 21, 202530.4030.4530.3330.3330.28-0.28%9,054
Feb 20, 202530.3330.4230.3330.4230.370.31%1,315
Feb 19, 202530.2430.3230.2130.3230.270.70%2,481
Feb 18, 202529.9830.1229.9830.1130.060.58%1,593
Feb 14, 202530.0130.0129.9429.9429.89-0.78%2,222
Feb 13, 202530.0630.1730.0230.1730.120.59%931
Feb 12, 202529.9130.0329.9129.9929.94-0.42%10,940
Feb 11, 202530.0430.1330.0430.1230.070.40%3,437
Feb 10, 202529.8830.0129.8830.0029.950.70%9,853
Feb 7, 202529.9229.9229.7929.7929.74-0.70%4,707
Feb 6, 202530.0030.0029.8630.0029.950.12%1,302
Feb 5, 202529.9330.0329.9329.9729.910.94%13,758
Feb 4, 202529.6929.7129.6529.6929.64-0.26%2,531
Feb 3, 202529.4429.7929.4429.7729.720.03%1,132
Jan 31, 202529.9229.9629.7629.7629.71-0.24%4,568
Jan 30, 202529.8029.8329.8029.8329.780.87%150
Jan 29, 202529.7129.7129.5429.5729.47-0.06%2,326
Jan 28, 202529.6429.6729.5229.5929.49-0.64%21,194
Jan 27, 202529.9029.9029.6729.7829.68-1.51%4,578
Jan 24, 202530.1130.2830.1130.2430.140.27%5,542
Jan 23, 202529.9930.1629.9330.1630.060.40%14,732
Jan 22, 202530.1530.2330.0430.0429.94-0.37%16,549
Jan 21, 202529.9130.1529.9130.1530.050.98%17,012
Jan 17, 202529.9329.9929.8529.8629.760.33%4,517
Jan 16, 202529.5029.8129.5029.7629.660.93%7,716
Jan 15, 202529.5929.5929.4129.4829.390.90%8,393
Jan 14, 202529.0429.2229.0329.2229.120.36%2,426
Jan 13, 202528.9929.1228.9829.1229.020.64%17,740
Jan 10, 202529.0629.0628.9228.9328.83-1.44%1,252
Jan 8, 202529.1529.3529.1529.3529.260.21%20,388
Jan 7, 202529.5229.5229.2629.2929.20-0.22%4,792
Jan 6, 202529.6729.6729.3629.3629.26-0.62%11,801
Jan 3, 202529.3929.5629.3929.5429.440.72%2,469
Jan 2, 202529.5629.5629.3229.3329.23-0.03%3,220
Dec 31, 202429.2729.3429.2729.3429.24-0.19%617
Dec 30, 202429.2429.4929.2429.4029.24-0.94%3,211
Dec 27, 202429.7729.8329.5829.6729.52-0.66%3,979
Dec 26, 202429.7329.9029.7329.8729.710.26%2,685
Dec 24, 202429.6229.8029.6229.8029.640.70%4,847
Dec 23, 202429.2229.5929.2229.5929.430.99%6,849
Dec 20, 202429.1129.5029.1129.3029.141.12%14,795
Dec 19, 202429.0629.1328.9828.9828.82-0.58%1,483
Dec 18, 202429.8429.8429.1029.1428.99-2.67%8,815
Dec 17, 202429.9629.9629.8329.9429.78-0.70%8,690
Dec 16, 202430.3330.3330.1630.1629.990.21%7,802
Dec 13, 202429.9830.1329.9830.0929.931.60%19,922
Dec 12, 202429.6729.6729.6229.6229.46-0.20%1,686
Dec 11, 202429.8029.8029.6829.6829.520.05%4,384
Dec 10, 202430.0130.0129.6729.6729.51-0.88%4,675
Dec 9, 202430.0530.0529.9329.9329.77-0.89%1,572
Dec 6, 202430.2430.2530.1830.2030.04-0.13%27,784
Dec 5, 202430.2530.2930.2430.2430.080.12%1,422
Dec 4, 202430.3130.3130.1830.2030.04-0.37%5,265
Dec 3, 202430.3530.3630.2930.3130.15-0.35%2,113
Dec 2, 202430.3630.4330.3630.4230.26-0.34%12,658
Nov 29, 202430.5330.5330.5130.5230.360.28%1,577
Nov 27, 202430.5230.5230.4130.4430.28-0.49%91,641
Nov 26, 202430.5230.5930.4630.5930.380.58%6,011
Nov 25, 202430.5030.5530.3530.4230.210.28%3,111
Nov 22, 202430.3330.3430.2830.3330.120.72%3,227
Nov 21, 202429.9430.1529.9330.1129.911.09%6,649
Nov 20, 202429.8129.8129.6429.7929.590.09%13,116
Nov 19, 202429.7229.7829.7229.7629.56-0.17%2,782
Nov 18, 202429.7129.8629.7129.8129.610.44%26,535
Nov 15, 202429.7229.7429.6229.6829.48-0.86%70,211
Nov 14, 202430.0930.0929.9229.9429.74-0.74%127,265
Nov 13, 202430.2230.2530.1630.1629.96-0.22%1,882
Nov 12, 202430.1630.3130.1630.2330.02-0.71%44,710
Nov 11, 202430.5830.5830.4530.4530.24-0.55%2,409
Nov 8, 202430.6230.6230.6230.6230.411.09%509
Nov 7, 202430.3430.3430.2930.2930.080.28%551
Nov 6, 202430.3630.3630.0230.2029.991.59%3,745
Nov 5, 202429.6829.7329.6729.7329.520.80%1,739
Nov 4, 202429.5129.5129.4929.4929.29-0.20%780
Nov 1, 202429.8029.8029.5529.5529.35-0.29%1,532
Oct 31, 202429.8129.8129.6329.6329.43-1.12%433
Oct 30, 202429.8729.9929.8729.9729.76-0.34%1,534
Oct 29, 202430.0930.1330.0730.0729.82-0.33%4,887
Oct 28, 202430.1730.2030.1730.1729.920.30%1,143
Oct 25, 202430.3930.3930.0830.0829.83-0.69%3,447
Oct 24, 202430.2530.2930.2530.2930.04-0.23%670
Oct 23, 202430.2430.3630.2430.3630.11-0.49%1,409
Oct 22, 202430.4430.5430.3730.5130.26-0.07%7,178
Oct 21, 202430.7130.7430.5030.5330.28-0.94%5,561
Oct 18, 202430.7430.8230.7430.8230.560.24%2,445
Oct 17, 202430.8430.8430.7430.7430.490.40%7,221
Oct 16, 202430.5630.6530.5630.6230.370.47%1,969
Oct 15, 202430.6630.6630.4830.4830.23-0.66%4,018
Oct 14, 202430.4930.6830.4930.6830.430.78%618
Oct 11, 202430.4030.4430.4030.4430.190.82%614
Oct 10, 202430.2630.2630.1330.2029.94-0.26%750
Oct 9, 202430.0230.2830.0230.2830.020.94%2,313
Oct 8, 202429.8830.0129.8829.9929.740.45%624
Oct 7, 202430.0330.0529.8229.8629.61-0.60%4,212
Oct 4, 202429.9930.0429.8730.0429.790.58%9,505
Oct 3, 202429.8729.9029.8429.8729.62-0.33%2,469