Bahl & Gaynor Small Cap Dividend ETF (SCDV)
NYSEARCA: SCDV · Real-Time Price · USD
25.55
-0.22 (-0.87%)
Mar 12, 2026, 10:18 AM EDT - Market open
SCDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.69 | 25.77 | 25.69 | 25.77 | 25.77 | 0.04% | 113 |
| Mar 10, 2026 | 26.17 | 26.17 | 25.76 | 25.76 | 25.76 | -0.30% | 1,348 |
| Mar 9, 2026 | 25.25 | 25.84 | 25.17 | 25.84 | 25.84 | 0.29% | 2,852 |
| Mar 6, 2026 | 25.73 | 25.80 | 25.63 | 25.76 | 25.76 | -1.86% | 6,114 |
| Mar 5, 2026 | 26.52 | 26.56 | 26.15 | 26.25 | 26.25 | -2.02% | 8,812 |
| Mar 4, 2026 | 26.89 | 26.89 | 26.71 | 26.79 | 26.79 | -0.07% | 4,912 |
| Mar 3, 2026 | 26.54 | 26.91 | 26.33 | 26.81 | 26.81 | -1.55% | 8,539 |
| Mar 2, 2026 | 26.72 | 27.31 | 26.72 | 27.23 | 27.23 | 1.16% | 22,320 |
| Feb 27, 2026 | 26.76 | 26.92 | 26.76 | 26.92 | 26.92 | -0.79% | 1,929 |
| Feb 26, 2026 | 27.16 | 27.16 | 26.91 | 27.13 | 27.13 | -0.45% | 5,397 |
| Feb 25, 2026 | 27.27 | 27.29 | 27.07 | 27.26 | 27.25 | 0.17% | 1,181 |
| Feb 24, 2026 | 27.16 | 27.36 | 27.14 | 27.21 | 27.20 | 0.47% | 16,147 |
| Feb 23, 2026 | 27.30 | 27.30 | 27.06 | 27.08 | 27.08 | -1.31% | 5,898 |
| Feb 20, 2026 | 27.48 | 27.48 | 27.31 | 27.44 | 27.43 | 0.42% | 5,646 |
| Feb 19, 2026 | 27.34 | 27.36 | 27.26 | 27.32 | 27.32 | 0.13% | 1,985 |
| Feb 18, 2026 | 27.33 | 27.43 | 27.25 | 27.29 | 27.28 | 0.01% | 4,954 |
| Feb 17, 2026 | 27.21 | 27.43 | 27.21 | 27.29 | 27.28 | -0.19% | 35,906 |
| Feb 13, 2026 | 27.23 | 27.49 | 27.22 | 27.34 | 27.33 | 0.60% | 17,454 |
| Feb 12, 2026 | 27.68 | 27.78 | 27.17 | 27.17 | 27.17 | -0.55% | 4,131 |
| Feb 11, 2026 | 27.22 | 27.32 | 27.07 | 27.32 | 27.32 | 0.68% | 4,084 |
| Feb 10, 2026 | 27.10 | 27.18 | 27.10 | 27.14 | 27.13 | 0.64% | 8,950 |
| Feb 9, 2026 | 26.79 | 27.04 | 26.79 | 26.97 | 26.96 | 0.52% | 4,231 |
| Feb 6, 2026 | 26.69 | 26.83 | 26.69 | 26.83 | 26.82 | 2.68% | 3,695 |
| Feb 5, 2026 | 26.07 | 26.22 | 26.00 | 26.13 | 26.12 | 0.92% | 12,329 |
| Feb 4, 2026 | 25.83 | 25.89 | 25.74 | 25.89 | 25.89 | 0.56% | 2,527 |
| Feb 3, 2026 | 25.74 | 25.80 | 25.46 | 25.75 | 25.74 | 0.10% | 17,860 |
| Feb 2, 2026 | 25.66 | 25.72 | 25.61 | 25.72 | 25.72 | 1.00% | 2,714 |
| Jan 30, 2026 | 25.48 | 25.53 | 25.30 | 25.47 | 25.46 | -0.11% | 5,255 |
| Jan 29, 2026 | 25.51 | 25.60 | 25.37 | 25.50 | 25.49 | 0.41% | 13,746 |
| Jan 28, 2026 | 25.54 | 25.54 | 25.36 | 25.39 | 25.38 | -0.36% | 1,244 |
| Jan 27, 2026 | 25.54 | 25.56 | 25.46 | 25.49 | 25.48 | -0.42% | 8,566 |
| Jan 26, 2026 | 25.64 | 25.66 | 25.53 | 25.59 | 25.58 | 0.04% | 21,272 |
| Jan 23, 2026 | 25.69 | 25.69 | 25.48 | 25.58 | 25.57 | -0.79% | 8,984 |
| Jan 22, 2026 | 25.83 | 25.87 | 25.78 | 25.79 | 25.78 | -0.20% | 6,210 |
| Jan 21, 2026 | 25.57 | 25.93 | 25.57 | 25.84 | 25.83 | 1.63% | 9,967 |
| Jan 20, 2026 | 25.60 | 25.66 | 25.42 | 25.42 | 25.41 | -1.64% | 36,323 |
| Jan 16, 2026 | 25.80 | 25.86 | 25.80 | 25.85 | 25.84 | -0.09% | 5,289 |
| Jan 15, 2026 | 25.87 | 25.93 | 25.86 | 25.87 | 25.86 | 2.09% | 6,375 |
| Jan 14, 2026 | 25.28 | 25.39 | 25.28 | 25.34 | 25.33 | - | 3,056 |
| Jan 13, 2026 | 25.27 | 25.36 | 25.27 | 25.34 | 25.33 | 0.44% | 4,847 |
| Jan 12, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.22 | 0.41% | 71 |
| Jan 9, 2026 | 24.96 | 25.21 | 24.96 | 25.13 | 25.12 | 1.00% | 5,171 |
| Jan 8, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.87 | 1.30% | 42 |
| Jan 7, 2026 | 24.85 | 24.85 | 24.56 | 24.56 | 24.55 | -1.23% | 1,837 |
| Jan 6, 2026 | 24.54 | 24.88 | 24.47 | 24.87 | 24.86 | 0.96% | 5,504 |
| Jan 5, 2026 | 24.34 | 24.78 | 24.34 | 24.63 | 24.62 | 1.90% | 2,090 |
| Jan 2, 2026 | 23.89 | 24.24 | 23.89 | 24.17 | 24.16 | 1.25% | 12,041 |
| Dec 31, 2025 | 24.08 | 24.08 | 23.88 | 23.88 | 23.87 | -1.28% | 376 |
| Dec 30, 2025 | 24.16 | 24.23 | 24.16 | 24.19 | 24.15 | -0.46% | 6,604 |
| Dec 29, 2025 | 24.25 | 24.30 | 24.25 | 24.30 | 24.26 | -0.48% | 3,829 |