Bahl & Gaynor Small Cap Dividend ETF (SCDV)
NYSE: SCDV · Real-Time Price · USD
23.33
-0.27 (-1.16%)
Feb 3, 2025, 4:00 PM EST - Market closed
SCDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 23.50 | 23.52 | 23.48 | 23.48 | 23.48 | 0.63% | 1,620 |
| Feb 3, 2025 | 23.33 | 23.41 | 23.30 | 23.33 | 23.33 | -1.16% | 13,148 |
| Jan 31, 2025 | 23.84 | 23.84 | 23.57 | 23.60 | 23.60 | -0.58% | 3,995 |
| Jan 30, 2025 | 23.61 | 23.74 | 23.61 | 23.74 | 23.74 | 1.11% | 3,474 |
| Jan 29, 2025 | 23.61 | 23.61 | 23.48 | 23.48 | 23.47 | -0.51% | 3,928 |
| Jan 28, 2025 | 23.63 | 23.63 | 23.50 | 23.60 | 23.59 | 3.90% | 93,573 |
| Jan 27, 2025 | 23.61 | 24.62 | 22.50 | 22.71 | 22.71 | -5.24% | 9,319 |
| Jan 24, 2025 | 24.01 | 24.02 | 23.95 | 23.97 | 23.97 | -0.54% | 22,215 |
| Jan 23, 2025 | 23.98 | 24.10 | 23.98 | 24.10 | 24.10 | -0.42% | 42,944 |
| Jan 22, 2025 | 24.22 | 24.25 | 24.15 | 24.20 | 24.20 | -0.44% | 3,660 |
| Jan 21, 2025 | 24.21 | 24.31 | 24.18 | 24.31 | 24.30 | 1.69% | 638 |
| Jan 17, 2025 | 23.92 | 23.95 | 23.84 | 23.91 | 23.90 | 0.31% | 7,071 |
| Jan 16, 2025 | 23.68 | 23.84 | 23.68 | 23.83 | 23.83 | 1.20% | 4,860 |
| Jan 15, 2025 | 23.70 | 23.70 | 23.55 | 23.55 | 23.55 | 1.16% | 16,322 |
| Jan 14, 2025 | 23.20 | 23.28 | 23.07 | 23.28 | 23.28 | 1.48% | 30,555 |
| Jan 13, 2025 | 22.59 | 22.94 | 22.59 | 22.94 | 22.94 | 0.99% | 29,931 |
| Jan 10, 2025 | 22.74 | 22.78 | 22.62 | 22.72 | 22.71 | -1.29% | 55,145 |
| Jan 8, 2025 | 22.86 | 23.01 | 22.86 | 23.01 | 23.01 | 0.54% | 223 |
| Jan 7, 2025 | 22.94 | 22.98 | 22.82 | 22.89 | 22.88 | -0.74% | 1,725 |
| Jan 6, 2025 | 23.40 | 23.40 | 23.06 | 23.06 | 23.05 | -0.86% | 8,703 |
| Jan 3, 2025 | 23.05 | 23.29 | 23.05 | 23.26 | 23.25 | 0.62% | 42,895 |
| Jan 2, 2025 | 23.47 | 23.47 | 23.11 | 23.12 | 23.11 | -0.81% | 4,081 |
| Dec 31, 2024 | 23.46 | 23.46 | 23.29 | 23.30 | 23.30 | -0.15% | 1,559 |
| Dec 30, 2024 | 23.13 | 23.34 | 23.12 | 23.34 | 23.32 | -0.39% | 273 |
| Dec 27, 2024 | 23.52 | 23.52 | 23.32 | 23.43 | 23.41 | -1.20% | 2,210 |
| Dec 26, 2024 | 23.67 | 23.72 | 23.61 | 23.72 | 23.70 | 0.65% | 1,269 |
| Dec 24, 2024 | 23.29 | 23.56 | 23.29 | 23.56 | 23.54 | 1.04% | 1,671 |
| Dec 23, 2024 | 23.33 | 23.33 | 23.28 | 23.32 | 23.30 | -0.34% | 4,578 |
| Dec 20, 2024 | 23.41 | 23.73 | 23.40 | 23.40 | 23.38 | 0.12% | 2,388 |
| Dec 19, 2024 | 23.40 | 23.46 | 23.37 | 23.37 | 23.35 | -0.05% | 4,007 |
| Dec 18, 2024 | 23.92 | 23.92 | 23.38 | 23.38 | 23.36 | -3.67% | 666 |
| Dec 17, 2024 | 24.46 | 24.46 | 24.25 | 24.27 | 24.25 | -2.17% | 481 |
| Dec 16, 2024 | 24.86 | 24.88 | 24.78 | 24.81 | 24.79 | 0.11% | 2,212 |
| Dec 13, 2024 | 24.90 | 24.90 | 24.75 | 24.78 | 24.76 | -0.49% | 1,662 |