Bahl & Gaynor Income Growth ETF (BGIG)

NYSEARCA: BGIG · Real-Time Price · USD

37.21

-0.04 (-0.11%)

At close: Aug 18, 2026, 4:00 PM EDT

37.21

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:10 PM EDT

BGIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	37.27	37.38	37.23	37.25	-	-	55,963
Aug 17, 2026	37.38	37.43	37.23	37.25	37.25	-0.59%	62,358
Aug 14, 2026	37.57	37.57	37.45	37.47	37.47	-0.27%	82,516
Aug 13, 2026	37.54	37.73	37.54	37.57	37.57	0.03%	67,879
Aug 12, 2026	37.49	37.61	37.47	37.56	37.56	0.24%	85,792
Aug 11, 2026	37.50	37.55	37.43	37.47	37.47	0.08%	99,206
Aug 10, 2026	37.34	37.45	37.10	37.44	37.44	0.40%	50,941
Aug 7, 2026	37.09	37.32	37.09	37.29	37.29	0.40%	96,976
Aug 6, 2026	37.27	37.39	37.10	37.14	37.14	0.05%	50,737
Aug 5, 2026	37.22	37.27	37.02	37.12	37.12	0.06%	148,852
Aug 4, 2026	36.56	37.16	36.52	37.10	37.10	1.22%	98,126
Aug 3, 2026	36.69	36.69	36.53	36.65	36.65	0.36%	81,840
Jul 31, 2026	36.59	36.64	36.24	36.52	36.52	0.22%	164,708
Jul 30, 2026	36.45	36.46	36.10	36.44	36.44	0.45%	97,425
Jul 29, 2026	36.64	36.81	36.33	36.33	36.28	-0.74%	89,316
Jul 28, 2026	36.44	36.71	36.44	36.60	36.55	0.60%	57,286
Jul 27, 2026	36.48	36.55	36.32	36.38	36.33	-0.08%	121,228
Jul 24, 2026	36.23	36.49	36.23	36.41	36.36	0.50%	59,478
Jul 23, 2026	36.12	36.31	36.12	36.23	36.18	0.08%	85,197
Jul 22, 2026	36.09	36.25	36.09	36.20	36.15	0.44%	106,842
Jul 21, 2026	35.98	36.10	35.84	36.04	35.99	0.47%	49,999
Jul 20, 2026	36.19	36.19	35.82	35.87	35.82	-0.44%	309,650
Jul 17, 2026	35.95	36.33	35.95	36.03	35.98	-0.19%	89,348
Jul 16, 2026	35.85	36.10	35.85	36.10	36.05	0.89%	83,087
Jul 15, 2026	35.88	35.98	35.75	35.78	35.73	-0.36%	92,141
Jul 14, 2026	36.05	36.13	35.82	35.91	35.86	-0.35%	92,645
Jul 13, 2026	36.07	36.17	36.00	36.04	35.98	-0.10%	89,264
Jul 10, 2026	36.10	36.13	35.91	36.07	36.02	-0.08%	107,315
Jul 9, 2026	36.12	36.21	36.05	36.10	36.05	0.31%	64,203
Jul 8, 2026	36.04	36.15	35.99	35.99	35.94	-0.62%	92,204
Jul 7, 2026	36.20	36.33	36.16	36.21	36.16	0.45%	93,770
Jul 6, 2026	36.02	36.08	35.95	36.05	36.00	0.25%	80,768
Jul 2, 2026	35.92	36.01	35.78	35.96	35.91	0.70%	63,806
Jul 1, 2026	35.83	35.88	35.71	35.71	35.66	-0.50%	493,441
Jun 30, 2026	35.82	35.98	35.76	35.89	35.84	0.01%	109,440
Jun 29, 2026	35.88	35.89	35.67	35.89	35.83	0.47%	74,702
Jun 26, 2026	35.57	35.84	35.57	35.77	35.67	0.59%	77,630
Jun 25, 2026	35.48	35.91	35.48	35.56	35.46	0.42%	68,055
Jun 24, 2026	35.39	35.57	35.29	35.41	35.31	0.14%	62,597
Jun 23, 2026	35.27	35.42	35.20	35.36	35.26	-0.25%	108,194
Jun 22, 2026	35.37	35.53	35.35	35.45	35.35	0.41%	86,518
Jun 18, 2026	35.43	35.47	35.27	35.31	35.20	0.20%	81,036
Jun 17, 2026	35.56	35.64	35.12	35.24	35.13	-0.91%	263,357
Jun 16, 2026	35.58	35.72	35.46	35.56	35.46	-0.08%	92,329
Jun 15, 2026	35.62	35.73	35.55	35.59	35.49	0.03%	99,772
Jun 12, 2026	35.44	35.66	35.39	35.58	35.48	0.65%	136,173
Jun 11, 2026	35.30	35.55	35.18	35.35	35.25	0.86%	92,600
Jun 10, 2026	35.30	35.42	35.05	35.05	34.95	-0.85%	69,904
Jun 9, 2026	35.22	35.40	34.95	35.35	35.25	0.66%	73,363
Jun 8, 2026	35.39	35.39	35.09	35.12	35.02	-0.23%	97,825