Bahl & Gaynor Income Growth ETF (BGIG)

BGIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.14	35.21	35.06	35.11	-	-0.28%	147,498
May 28, 2026	35.27	35.36	35.16	35.21	35.21	-0.23%	178,822
May 27, 2026	35.24	35.39	35.24	35.29	35.29	0.09%	164,170
May 26, 2026	35.49	35.53	35.24	35.26	35.26	-0.45%	159,219
May 22, 2026	35.41	35.49	35.26	35.42	35.42	0.65%	171,440
May 21, 2026	35.03	35.23	34.98	35.19	35.19	0.20%	100,637
May 20, 2026	35.08	35.22	35.05	35.12	35.12	0.17%	109,566
May 19, 2026	34.98	35.21	34.95	35.06	35.06	-0.34%	171,507
May 18, 2026	35.03	35.18	34.95	35.18	35.18	0.17%	176,713
May 15, 2026	35.22	35.28	35.11	35.12	35.12	-0.85%	67,229
May 14, 2026	35.15	35.42	35.15	35.42	35.42	1.37%	149,457
May 13, 2026	34.83	34.97	34.75	34.94	34.94	0.06%	103,601
May 12, 2026	34.85	34.98	34.67	34.92	34.92	0.37%	103,095
May 11, 2026	34.56	34.82	34.56	34.79	34.79	0.72%	181,101
May 8, 2026	34.71	34.75	34.54	34.54	34.54	-0.14%	87,827
May 7, 2026	34.79	34.81	34.56	34.59	34.59	-1.00%	357,980
May 6, 2026	34.87	35.00	34.84	34.94	34.94	0.46%	84,328
May 5, 2026	34.80	34.90	34.67	34.78	34.78	0.26%	88,158
May 4, 2026	34.69	34.94	34.60	34.69	34.69	-0.49%	141,543
May 1, 2026	35.12	35.12	34.86	34.86	34.86	-0.43%	121,134
Apr 30, 2026	34.37	35.02	34.37	35.01	35.01	1.95%	254,625
Apr 29, 2026	34.22	34.35	34.20	34.34	34.34	0.24%	92,428
Apr 28, 2026	34.29	34.36	34.22	34.31	34.26	0.09%	141,381
Apr 27, 2026	34.36	34.53	34.27	34.28	34.23	-0.46%	109,980
Apr 24, 2026	34.67	34.67	34.40	34.44	34.39	-0.38%	97,283
Apr 23, 2026	34.42	34.67	34.38	34.57	34.52	0.44%	142,385
Apr 22, 2026	34.44	34.47	34.32	34.42	34.37	0.34%	99,906
Apr 21, 2026	34.47	34.54	34.28	34.31	34.25	-0.36%	138,360
Apr 20, 2026	34.51	34.61	34.38	34.43	34.38	-0.26%	127,890
Apr 17, 2026	34.23	34.59	34.23	34.52	34.47	0.70%	195,367
Apr 16, 2026	34.12	34.28	34.12	34.28	34.23	0.26%	355,606
Apr 15, 2026	34.24	34.27	34.07	34.19	34.14	-0.12%	104,048
Apr 14, 2026	34.08	34.28	34.03	34.23	34.18	0.09%	173,275
Apr 13, 2026	33.98	34.20	33.92	34.20	34.15	0.35%	141,143
Apr 10, 2026	34.25	34.25	34.04	34.08	34.03	-0.41%	136,428
Apr 9, 2026	33.94	34.34	33.94	34.22	34.17	0.44%	124,854
Apr 8, 2026	33.85	34.08	33.76	34.07	34.02	1.64%	139,360
Apr 7, 2026	33.36	33.55	33.33	33.52	33.47	0.54%	119,449
Apr 6, 2026	33.16	33.35	33.16	33.34	33.29	0.24%	202,558
Apr 2, 2026	33.11	33.36	33.01	33.26	33.21	0.03%	695,377
Apr 1, 2026	33.21	33.35	33.18	33.25	33.20	-0.03%	510,241
Mar 31, 2026	32.97	33.28	32.91	33.26	33.21	1.65%	244,071
Mar 30, 2026	33.06	33.06	32.63	32.72	32.67	-0.12%	51,879
Mar 27, 2026	32.99	33.03	32.66	32.76	32.71	-0.85%	114,303
Mar 26, 2026	33.19	33.27	33.02	33.04	32.99	-0.61%	39,296
Mar 25, 2026	33.42	33.42	33.26	33.29	33.19	0.25%	25,480
Mar 24, 2026	32.88	33.33	32.88	33.21	33.11	0.51%	35,653
Mar 23, 2026	33.08	33.30	33.03	33.04	32.94	0.82%	35,784
Mar 20, 2026	33.19	33.25	32.73	32.77	32.67	-1.32%	10,180
Mar 19, 2026	33.04	33.33	33.02	33.21	33.11	0.24%	46,424

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.