Bahl & Gaynor Small Cap Dividend ETF (SCDV)
NYSEARCA: SCDV · Real-Time Price · USD
27.49
+0.32 (1.17%)
Feb 13, 2026, 12:45 PM EST - Market open
SCDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 27.14 | 0.64% | 8,950 |
| Feb 9, 2026 | 26.79 | 27.04 | 26.79 | 26.97 | 26.97 | 0.52% | 4,231 |
| Feb 6, 2026 | 26.69 | 26.83 | 26.69 | 26.83 | 26.83 | 2.68% | 3,695 |
| Feb 5, 2026 | 26.07 | 26.22 | 26.00 | 26.13 | 26.13 | 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 | 25.75 | 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 | 25.47 | -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 | 25.39 | -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 | 25.59 | 0.04% | 21,272 |
| Jan 23, 2026 | 25.69 | 25.69 | 25.48 | 25.58 | 25.58 | -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 | 25.42 | -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 | 25.87 | 2.09% | 6,375 |
| Jan 14, 2026 | 25.28 | 25.39 | 25.28 | 25.34 | 25.34 | - | 3,056 |
| Jan 13, 2026 | 25.27 | 25.36 | 25.27 | 25.34 | 25.34 | 0.44% | 4,847 |
| Jan 12, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.41% | 71 |
| Jan 9, 2026 | 24.96 | 25.21 | 24.96 | 25.13 | 25.13 | 1.00% | 5,171 |
| Jan 8, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1.30% | 42 |
| Jan 7, 2026 | 24.85 | 24.85 | 24.56 | 24.56 | 24.56 | -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 | 24.63 | 1.90% | 2,090 |
| Jan 2, 2026 | 23.89 | 24.24 | 23.89 | 24.17 | 24.17 | 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 |
| Dec 26, 2025 | 24.39 | 24.41 | 24.32 | 24.41 | 24.38 | - | 13,344 |
| Dec 24, 2025 | 24.32 | 24.42 | 24.32 | 24.41 | 24.38 | -0.02% | 14,293 |
| Dec 23, 2025 | 24.37 | 24.43 | 24.32 | 24.42 | 24.39 | 0.24% | 24,292 |
| Dec 22, 2025 | 24.31 | 24.47 | 24.31 | 24.36 | 24.33 | 0.71% | 18,233 |
| Dec 19, 2025 | 24.17 | 24.23 | 24.15 | 24.19 | 24.16 | 0.29% | 13,887 |
| Dec 18, 2025 | 24.25 | 24.25 | 24.10 | 24.12 | 24.09 | 0.66% | 19,498 |
| Dec 17, 2025 | 24.00 | 24.18 | 23.95 | 23.96 | 23.93 | -0.35% | 10,316 |
| Dec 16, 2025 | 24.11 | 24.11 | 24.00 | 24.05 | 24.01 | -0.15% | 1,586 |
| Dec 15, 2025 | 24.12 | 24.12 | 23.98 | 24.08 | 24.05 | 0.10% | 4,922 |
| Dec 12, 2025 | 24.22 | 24.22 | 24.05 | 24.06 | 24.03 | -0.86% | 2,677 |
| Dec 11, 2025 | 24.02 | 24.27 | 24.01 | 24.27 | 24.23 | 1.35% | 2,249 |
| Dec 10, 2025 | 23.71 | 23.94 | 23.68 | 23.94 | 23.91 | 1.44% | 3,614 |
| Dec 9, 2025 | 23.47 | 23.78 | 23.47 | 23.60 | 23.57 | -0.45% | 1,605 |
| Dec 8, 2025 | 23.89 | 23.89 | 23.67 | 23.71 | 23.68 | -0.85% | 6,895 |
| Dec 5, 2025 | 23.93 | 24.03 | 23.91 | 23.91 | 23.88 | -0.27% | 1,608 |
| Dec 4, 2025 | 23.91 | 24.00 | 23.91 | 23.98 | 23.94 | 0.06% | 1,008 |
| Dec 3, 2025 | 23.95 | 24.02 | 23.93 | 23.96 | 23.93 | 0.22% | 4,193 |
| Dec 2, 2025 | 24.04 | 24.05 | 23.91 | 23.91 | 23.88 | -0.50% | 5,413 |