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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202531.1031.2331.0831.1931.190.16%204,032
Jul 24, 202531.0931.1931.0731.1431.140.24%25,036
Jul 23, 202530.9131.0730.8831.0731.070.58%21,323
Jul 22, 202530.7530.8930.7530.8930.890.46%15,465
Jul 21, 202530.8930.9130.7330.7530.75-0.32%37,147
Jul 18, 202531.0031.0030.8230.8530.850.03%43,216
Jul 17, 202530.5530.8430.5530.8430.840.72%30,485
Jul 16, 202530.5530.6230.4030.6230.620.63%83,942
Jul 15, 202530.7130.7130.4130.4330.43-0.89%9,921
Jul 14, 202530.6330.7030.5830.7030.700.24%21,886
Jul 11, 202530.6330.6730.5430.6330.63-0.36%17,795
Jul 10, 202530.6630.7730.6630.7430.740.50%20,574
Jul 9, 202530.5930.6230.4430.5930.590.25%16,543
Jul 8, 202530.4930.6130.4830.5130.51-0.02%16,488
Jul 7, 202530.6530.6530.4530.5230.52-0.67%20,065
Jul 3, 202530.6530.7530.6330.7230.720.62%8,923
Jul 2, 202530.5430.5930.3830.5330.53-0.06%101,867
Jul 1, 202530.4330.6230.3530.5530.550.39%24,215
Jun 30, 202530.2730.4430.2730.4330.430.56%70,496
Jun 27, 202530.2530.3630.1530.2630.26-0.10%127,771
Jun 26, 202530.1730.3030.1430.2930.240.90%105,845
Jun 25, 202530.2030.2030.0230.0229.97-0.73%34,190
Jun 24, 202530.1330.2830.1330.2430.190.68%111,394
Jun 23, 202529.8930.0429.7830.0429.980.69%57,849
Jun 20, 202529.8829.9129.7829.8329.780.20%28,639
Jun 18, 202529.8329.9229.7729.7729.72-0.17%15,396
Jun 17, 202529.9430.0129.8029.8229.77-0.86%118,293
Jun 16, 202530.2130.2130.0130.0830.030.17%29,285
Jun 13, 202530.2430.2730.0130.0329.98-0.76%32,242
Jun 12, 202530.0030.2630.0030.2630.210.77%15,908
Jun 11, 202530.0530.1029.9130.0329.980.10%57,116
Jun 10, 202529.8730.0329.8730.0029.950.30%87,630
Jun 9, 202530.0430.0429.8429.9129.86-0.38%83,809
Jun 6, 202530.1330.1529.9430.0229.970.49%62,335
Jun 5, 202529.8830.0129.8529.8829.83-0.35%18,152
Jun 4, 202530.1330.1629.9829.9829.93-0.31%46,354
Jun 3, 202529.9230.1029.8530.0830.020.52%29,146
Jun 2, 202529.7429.9229.6829.9229.870.50%29,983
May 30, 202529.6629.7929.6529.7729.720.30%7,944
May 29, 202529.6329.7229.4729.6829.630.37%51,285
May 28, 202529.7629.8029.5729.5729.47-0.66%31,806
May 27, 202529.5229.7729.5229.7729.661.12%13,701
May 23, 202529.1429.4629.1429.4429.330.23%17,091
May 22, 202529.3329.4729.1929.3729.27-0.35%104,545
May 21, 202529.7529.7629.4429.4729.37-1.33%45,411
May 20, 202529.8029.9229.8029.8729.76-0.11%10,477
May 19, 202529.8529.9029.8429.9029.800.19%2,973
May 16, 202529.7229.8429.6529.8429.740.73%3,354
May 15, 202529.3429.6329.3429.6329.521.65%16,927
May 14, 202529.2529.2529.1229.1429.04-0.92%12,059