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
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 23.19 | 23.19 | 23.01 | 23.01 | 23.01 | -1.64% | 1,693 |
| Jun 12, 2025 | 23.28 | 23.39 | 23.28 | 23.39 | 23.39 | 0.26% | 9,654 |
| Jun 11, 2025 | 23.26 | 23.41 | 23.26 | 23.33 | 23.33 | 0.18% | 17,951 |
| Jun 10, 2025 | 23.40 | 23.41 | 23.26 | 23.29 | 23.29 | -0.50% | 38,149 |
| Jun 9, 2025 | 23.34 | 23.43 | 23.34 | 23.41 | 23.41 | 0.06% | 6,582 |
| Jun 6, 2025 | 23.42 | 23.42 | 23.39 | 23.39 | 23.39 | 0.91% | 2,734 |
| Jun 5, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.16% | 212 |
| Jun 4, 2025 | 23.17 | 23.23 | 23.14 | 23.15 | 23.15 | 0.06% | 2,197 |
| Jun 3, 2025 | 22.93 | 23.14 | 22.93 | 23.13 | 23.13 | 1.18% | 1,482 |
| Jun 2, 2025 | 22.80 | 22.86 | 22.78 | 22.86 | 22.86 | -0.47% | 4,062 |
| May 30, 2025 | 22.86 | 22.99 | 22.81 | 22.97 | 22.97 | -0.09% | 4,938 |
| May 29, 2025 | 22.93 | 22.99 | 22.93 | 22.99 | 22.99 | 0.25% | 13,256 |
| May 28, 2025 | 23.17 | 23.17 | 22.93 | 22.93 | 22.93 | -1.03% | 695 |
| May 27, 2025 | 22.85 | 23.17 | 22.85 | 23.17 | 23.17 | 2.68% | 732 |
| May 23, 2025 | 22.41 | 22.57 | 22.41 | 22.57 | 22.56 | 0.45% | 19,012 |
| May 22, 2025 | 22.52 | 22.57 | 22.43 | 22.47 | 22.46 | -0.54% | 4,936 |
| May 21, 2025 | 22.93 | 22.93 | 22.59 | 22.59 | 22.58 | -2.15% | 3,045 |
| May 20, 2025 | 23.14 | 23.14 | 23.04 | 23.09 | 23.08 | -0.37% | 576 |
| May 19, 2025 | 22.93 | 23.17 | 22.93 | 23.17 | 23.17 | 0.23% | 1,294 |
| May 16, 2025 | 23.05 | 23.12 | 23.05 | 23.12 | 23.11 | 1.35% | 601 |
| May 15, 2025 | 22.65 | 22.81 | 22.65 | 22.81 | 22.81 | 0.81% | 1,451 |
| May 14, 2025 | 22.68 | 22.68 | 22.63 | 22.63 | 22.62 | -0.53% | 5,042 |
| May 13, 2025 | 22.76 | 22.81 | 22.74 | 22.75 | 22.74 | 0.35% | 2,561 |
| May 12, 2025 | 22.59 | 22.68 | 22.59 | 22.67 | 22.66 | 2.68% | 1,347 |
| May 9, 2025 | 22.09 | 22.11 | 22.08 | 22.08 | 22.07 | 0.18% | 1,049 |
| May 8, 2025 | 22.14 | 22.18 | 22.04 | 22.04 | 22.03 | 1.79% | 1,500 |
| May 7, 2025 | 21.66 | 21.66 | 21.56 | 21.65 | 21.64 | 0.32% | 3,603 |
| May 6, 2025 | 21.55 | 21.58 | 21.45 | 21.58 | 21.57 | 0.26% | 4,979 |
| May 5, 2025 | 21.66 | 21.66 | 21.52 | 21.52 | 21.52 | -0.31% | 824 |
| May 2, 2025 | 21.48 | 21.60 | 21.48 | 21.59 | 21.58 | 1.47% | 2,779 |
| May 1, 2025 | 21.37 | 21.37 | 21.28 | 21.28 | 21.27 | 0.31% | 1,113 |
| Apr 30, 2025 | 20.85 | 21.21 | 20.85 | 21.21 | 21.21 | 0.28% | 916 |
| Apr 29, 2025 | 20.97 | 21.17 | 20.89 | 21.15 | 21.15 | 0.34% | 5,626 |
| Apr 28, 2025 | 21.15 | 21.15 | 20.91 | 21.08 | 21.07 | 0.61% | 1,924 |
| Apr 25, 2025 | 20.89 | 20.96 | 20.83 | 20.95 | 20.94 | -0.75% | 10,294 |
| Apr 24, 2025 | 21.05 | 21.11 | 21.03 | 21.11 | 21.10 | 1.25% | 12,602 |
| Apr 23, 2025 | 21.28 | 21.28 | 20.85 | 20.85 | 20.84 | 1.25% | 5,846 |
| Apr 22, 2025 | 20.57 | 20.59 | 20.57 | 20.59 | 20.58 | 2.14% | 5,234 |
| Apr 21, 2025 | 20.27 | 20.27 | 20.16 | 20.16 | 20.15 | -2.05% | 700 |
| Apr 17, 2025 | 20.51 | 20.58 | 20.45 | 20.58 | 20.57 | 0.65% | 4,636 |
| Apr 16, 2025 | 20.36 | 20.45 | 20.33 | 20.45 | 20.44 | -0.99% | 18,519 |
| Apr 15, 2025 | 20.79 | 20.79 | 20.65 | 20.65 | 20.64 | -0.32% | 5,134 |
| Apr 14, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.71 | 1.32% | 96 |
| Apr 11, 2025 | 19.94 | 20.50 | 19.94 | 20.45 | 20.44 | 1.19% | 8,068 |
| Apr 10, 2025 | 20.17 | 20.21 | 19.88 | 20.21 | 20.20 | -2.53% | 2,427 |
| Apr 9, 2025 | 19.18 | 20.74 | 19.18 | 20.74 | 20.73 | 8.13% | 629 |
| Apr 8, 2025 | 19.35 | 19.35 | 19.03 | 19.18 | 19.17 | -1.49% | 732 |
| Apr 7, 2025 | 19.46 | 19.47 | 19.30 | 19.47 | 19.46 | -1.87% | 5,982 |
| Apr 4, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.83 | -3.83% | 73 |
| Apr 3, 2025 | 20.78 | 20.78 | 20.63 | 20.63 | 20.62 | -4.78% | 25,131 |