Skip to main content
logo
Bahl & Gaynor Small Cap Dividend ETF (SCDV)
NYSEARCA: SCDV · Real-Time Price · USD
25.13
+0.26 (1.03%)
At close: Apr 1, 2026, 4:00 PM EDT
25.13
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT

SCDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202625.0225.2425.0225.19-1.27%1,959
Mar 31, 202624.5624.8824.5624.8824.882.37%1,225
Mar 30, 202624.7324.7324.3024.3024.30-0.85%544
Mar 27, 202624.7324.7624.5124.5124.51-1.40%27,963
Mar 26, 202625.2225.2224.8624.8624.86-2.22%169
Mar 25, 202625.4025.4225.4025.4225.410.87%978
Mar 24, 202624.8625.3224.8625.2025.190.74%8,533
Mar 23, 202625.1425.2325.0225.0225.001.67%4,760
Mar 20, 202624.8724.8724.6124.6124.59-1.83%37,024
Mar 19, 202624.9025.0724.8825.0725.05-0.33%1,102
Mar 18, 202625.3625.3625.1525.1525.14-1.32%662
Mar 17, 202625.4925.4925.4925.4925.470.44%132
Mar 16, 202625.4925.4925.3525.3725.360.95%9,802
Mar 13, 202625.1425.1425.1425.1425.12-0.46%24
Mar 12, 202625.6025.6025.2525.2525.24-2.02%2,054
Mar 11, 202625.6925.7725.6925.7725.760.04%114
Mar 10, 202626.1726.1725.7625.7625.75-0.30%1,348
Mar 9, 202625.2525.8425.1725.8425.820.29%2,852
Mar 6, 202625.7325.8025.6325.7625.75-1.86%6,114
Mar 5, 202626.5226.5626.1526.2526.23-2.02%8,812
Mar 4, 202626.8926.8926.7126.7926.78-0.07%4,912
Mar 3, 202626.5426.9126.3326.8126.80-1.55%8,539
Mar 2, 202626.7227.3126.7227.2327.221.16%22,320
Feb 27, 202626.7626.9226.7626.9226.90-0.79%1,929
Feb 26, 202627.1627.1626.9127.1327.12-0.45%5,397
Feb 25, 202627.2727.2927.0727.2627.240.17%1,181
Feb 24, 202627.1627.3627.1427.2127.190.47%16,147
Feb 23, 202627.3027.3027.0627.0827.06-1.31%5,898
Feb 20, 202627.4827.4827.3127.4427.420.42%5,646
Feb 19, 202627.3427.3627.2627.3227.300.13%1,985
Feb 18, 202627.3327.4327.2527.2927.270.01%4,954
Feb 17, 202627.2127.4327.2127.2927.26-0.19%35,906
Feb 13, 202627.2327.4927.2227.3427.320.60%17,454
Feb 12, 202627.6827.7827.1727.1727.15-0.55%4,131
Feb 11, 202627.2227.3227.0727.3227.300.68%4,084
Feb 10, 202627.1027.1827.1027.1427.120.64%8,950
Feb 9, 202626.7927.0426.7926.9726.950.52%4,231
Feb 6, 202626.6926.8326.6926.8326.812.68%3,695
Feb 5, 202626.0726.2226.0026.1326.110.92%12,329
Feb 4, 202625.8325.8925.7425.8925.870.56%2,527
Feb 3, 202625.7425.8025.4625.7525.730.10%17,860
Feb 2, 202625.6625.7225.6125.7225.701.00%2,714
Jan 30, 202625.4825.5325.3025.4725.45-0.11%5,255
Jan 29, 202625.5125.6025.3725.5025.480.41%13,746
Jan 28, 202625.5425.5425.3625.3925.37-0.36%1,244
Jan 27, 202625.5425.5625.4625.4925.46-0.42%8,566
Jan 26, 202625.6425.6625.5325.5925.570.04%21,272
Jan 23, 202625.6925.6925.4825.5825.56-0.79%8,984
Jan 22, 202625.8325.8725.7825.7925.76-0.20%6,210
Jan 21, 202625.5725.9325.5725.8425.821.63%9,967