Bahl & Gaynor Small Cap Dividend ETF (SCDV)
NYSE: SCDV · Real-Time Price · USD
21.80
+0.30 (1.38%)
Mar 17, 2025, 9:30 AM EST - Market open
SCDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 21.59 | 21.65 | 21.59 | 21.59 | 21.59 | -0.93% | 1,587 |
| Mar 17, 2025 | 21.71 | 21.80 | 21.69 | 21.80 | 21.80 | 1.38% | 1,260 |
| Mar 14, 2025 | 21.33 | 21.50 | 21.33 | 21.50 | 21.50 | 1.93% | 8,871 |
| Mar 13, 2025 | 21.38 | 21.38 | 21.09 | 21.09 | 21.09 | -1.54% | 1,831 |
| Mar 12, 2025 | 21.55 | 21.58 | 21.42 | 21.42 | 21.42 | -0.83% | 2,526 |
| Mar 11, 2025 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | -0.38% | 4,689 |
| Mar 10, 2025 | 21.66 | 21.75 | 21.64 | 21.69 | 21.69 | -1.63% | 22,422 |
| Mar 7, 2025 | 21.94 | 22.04 | 21.75 | 22.04 | 22.04 | 0.70% | 3,676 |
| Mar 6, 2025 | 21.95 | 22.00 | 21.82 | 21.89 | 21.89 | -1.20% | 2,594 |
| Mar 5, 2025 | 21.93 | 22.18 | 21.93 | 22.16 | 22.16 | 1.26% | 533 |
| Mar 4, 2025 | 21.70 | 22.03 | 21.70 | 21.88 | 21.88 | -0.82% | 2,055 |
| Mar 3, 2025 | 22.43 | 22.47 | 22.06 | 22.06 | 22.06 | -1.61% | 3,848 |
| Feb 28, 2025 | 22.30 | 22.42 | 22.30 | 22.42 | 22.42 | 0.26% | 700 |
| Feb 27, 2025 | 22.59 | 22.66 | 22.36 | 22.36 | 22.36 | -1.56% | 30,294 |
| Feb 26, 2025 | 22.99 | 23.04 | 22.72 | 22.72 | 22.71 | -0.75% | 12,521 |
| Feb 25, 2025 | 22.77 | 22.89 | 22.74 | 22.89 | 22.88 | 0.88% | 1,710 |
| Feb 24, 2025 | 22.70 | 22.81 | 22.69 | 22.69 | 22.68 | -0.23% | 8,859 |
| Feb 21, 2025 | 22.74 | 22.77 | 22.74 | 22.74 | 22.74 | -1.46% | 1,614 |
| Feb 20, 2025 | 23.11 | 23.11 | 23.01 | 23.08 | 23.07 | -0.78% | 13,074 |
| Feb 19, 2025 | 23.18 | 23.26 | 23.18 | 23.26 | 23.25 | 0.44% | 2,286 |
| Feb 18, 2025 | 23.03 | 23.16 | 23.03 | 23.16 | 23.15 | 0.74% | 2,064 |
| Feb 14, 2025 | 23.21 | 23.21 | 22.99 | 22.99 | 22.98 | -0.95% | 1,493 |
| Feb 13, 2025 | 23.12 | 23.21 | 23.10 | 23.21 | 23.20 | 1.10% | 3,702 |
| Feb 12, 2025 | 23.02 | 23.07 | 22.96 | 22.96 | 22.95 | -1.26% | 12,586 |
| Feb 11, 2025 | 23.23 | 23.28 | 23.23 | 23.25 | 23.25 | -0.33% | 1,529 |
| Feb 10, 2025 | 23.34 | 23.39 | 23.33 | 23.33 | 23.32 | 0.03% | 24,610 |
| Feb 7, 2025 | 23.46 | 23.46 | 23.32 | 23.32 | 23.32 | -0.86% | 6,006 |
| Feb 6, 2025 | 23.60 | 23.60 | 23.51 | 23.52 | 23.52 | -0.81% | 2,139 |
| Feb 5, 2025 | 23.62 | 23.74 | 23.59 | 23.72 | 23.71 | 1.02% | 3,245 |
| Feb 4, 2025 | 23.50 | 23.52 | 23.48 | 23.48 | 23.47 | 0.63% | 1,620 |
| Feb 3, 2025 | 23.33 | 23.41 | 23.30 | 23.33 | 23.32 | -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 | 23.73 | 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 | 22.70 | -5.24% | 9,319 |
| Jan 24, 2025 | 24.01 | 24.02 | 23.95 | 23.97 | 23.96 | -0.54% | 22,215 |
| Jan 23, 2025 | 23.98 | 24.10 | 23.98 | 24.10 | 24.09 | -0.42% | 42,944 |
| Jan 22, 2025 | 24.22 | 24.25 | 24.15 | 24.20 | 24.19 | -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 | 23.82 | 1.20% | 4,860 |
| Jan 15, 2025 | 23.70 | 23.70 | 23.55 | 23.55 | 23.54 | 1.16% | 16,322 |
| Jan 14, 2025 | 23.20 | 23.28 | 23.07 | 23.28 | 23.27 | 1.48% | 30,555 |
| Jan 13, 2025 | 22.59 | 22.94 | 22.59 | 22.94 | 22.93 | 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 | 23.00 | 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 |