Skip to main content
/
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, 2024→Jun 13, 2025Max ▾16 Dec6 Jan20 Jan3 Feb17 Feb3 Mar17 Mar31 Mar14 Apr28 Apr12 May26 May9 Jun23 Dec​23 Dec20 Jan​20 Jan17 Feb​17 Feb17 Mar​17 Mar14 Apr​14 Apr12 May​12 May9 Jun​9 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