Bahl & Gaynor Small Cap Dividend ETF (SCDV)
NYSEARCA: SCDV · Real-Time Price · USD
23.01
-0.38 (-1.64%)
Jun 13, 2025, 4:00 PM - Market closed

SCDV Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 12, 2024Jun 13, 2025Max ▾16 Dec6 Jan20 Jan3 Feb17 Feb3 Mar17 Mar31 Mar14 Apr28 Apr12 May26 May9 Jun23 Dec23 Dec20 Jan20 Jan17 Feb17 Feb17 Mar17 Mar14 Apr14 Apr12 May12 May9 Jun9 Jun05.0010.0015.0020.0025.0023.01

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202523.1923.1923.0123.0123.01-1.64%1,693
Jun 12, 202523.2823.3923.2823.3923.390.26%9,654
Jun 11, 202523.2623.4123.2623.3323.330.18%17,951
Jun 10, 202523.4023.4123.2623.2923.29-0.50%38,149
Jun 9, 202523.3423.4323.3423.4123.410.06%6,582
Jun 6, 202523.4223.4223.3923.3923.390.91%2,734
Jun 5, 202523.1823.1823.1823.1823.180.16%212
Jun 4, 202523.1723.2323.1423.1523.150.06%2,197
Jun 3, 202522.9323.1422.9323.1323.131.18%1,482
Jun 2, 202522.8022.8622.7822.8622.86-0.47%4,062
May 30, 202522.8622.9922.8122.9722.97-0.09%4,938
May 29, 202522.9322.9922.9322.9922.990.25%13,256
May 28, 202523.1723.1722.9322.9322.93-1.03%695
May 27, 202522.8523.1722.8523.1723.172.68%732
May 23, 202522.4122.5722.4122.5722.560.45%19,012
May 22, 202522.5222.5722.4322.4722.46-0.54%4,936
May 21, 202522.9322.9322.5922.5922.58-2.15%3,045
May 20, 202523.1423.1423.0423.0923.08-0.37%576
May 19, 202522.9323.1722.9323.1723.170.23%1,294
May 16, 202523.0523.1223.0523.1223.111.35%601
May 15, 202522.6522.8122.6522.8122.810.81%1,451
May 14, 202522.6822.6822.6322.6322.62-0.53%5,042
May 13, 202522.7622.8122.7422.7522.740.35%2,561
May 12, 202522.5922.6822.5922.6722.662.68%1,347
May 9, 202522.0922.1122.0822.0822.070.18%1,049
May 8, 202522.1422.1822.0422.0422.031.79%1,500
May 7, 202521.6621.6621.5621.6521.640.32%3,603
May 6, 202521.5521.5821.4521.5821.570.26%4,979
May 5, 202521.6621.6621.5221.5221.52-0.31%824
May 2, 202521.4821.6021.4821.5921.581.47%2,779
May 1, 202521.3721.3721.2821.2821.270.31%1,113
Apr 30, 202520.8521.2120.8521.2121.210.28%916
Apr 29, 202520.9721.1720.8921.1521.150.34%5,626
Apr 28, 202521.1521.1520.9121.0821.070.61%1,924
Apr 25, 202520.8920.9620.8320.9520.94-0.75%10,294
Apr 24, 202521.0521.1121.0321.1121.101.25%12,602
Apr 23, 202521.2821.2820.8520.8520.841.25%5,846
Apr 22, 202520.5720.5920.5720.5920.582.14%5,234
Apr 21, 202520.2720.2720.1620.1620.15-2.05%700
Apr 17, 202520.5120.5820.4520.5820.570.65%4,636
Apr 16, 202520.3620.4520.3320.4520.44-0.99%18,519
Apr 15, 202520.7920.7920.6520.6520.64-0.32%5,134
Apr 14, 202520.7220.7220.7220.7220.711.32%96
Apr 11, 202519.9420.5019.9420.4520.441.19%8,068
Apr 10, 202520.1720.2119.8820.2120.20-2.53%2,427
Apr 9, 202519.1820.7419.1820.7420.738.13%629
Apr 8, 202519.3519.3519.0319.1819.17-1.49%732
Apr 7, 202519.4619.4719.3019.4719.46-1.87%5,982
Apr 4, 202519.8419.8419.8419.8419.83-3.83%73
Apr 3, 202520.7820.7820.6320.6320.62-4.78%25,131