Bahl & Gaynor Small Cap Dividend ETF (SCDV)
NYSEARCA: SCDV · Real-Time Price · USD
26.41
-0.05 (-0.19%)
Nov 13, 2026, 4:00 PM EST - Market closed
SCDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 26.46 | 26.46 | 26.28 | 26.41 | 26.41 | -0.20% | 1,508 |
| Nov 12, 2026 | 26.68 | 26.68 | 26.46 | 26.46 | 26.46 | -0.67% | 1,124 |
| Nov 11, 2026 | 26.44 | 26.64 | 26.39 | 26.64 | 26.64 | 0.58% | 13,746 |
| Nov 10, 2026 | 26.44 | 26.50 | 26.34 | 26.49 | 26.49 | -0.08% | 2,977 |
| Nov 9, 2026 | 26.20 | 26.59 | 26.20 | 26.51 | 26.51 | 3.21% | 6,024 |
| Nov 6, 2026 | 25.70 | 25.75 | 25.69 | 25.69 | 25.69 | 0.50% | 3,093 |
| Nov 5, 2026 | 26.57 | 26.59 | 25.50 | 25.56 | 25.56 | -4.31% | 18,806 |
| Nov 4, 2026 | 26.58 | 26.71 | 26.30 | 26.71 | 26.71 | 1.11% | 9,259 |
| Nov 3, 2026 | 26.58 | 26.75 | 26.42 | 26.42 | 26.42 | 0.37% | 11,120 |
| Nov 2, 2026 | 26.60 | 26.60 | 26.32 | 26.32 | 26.32 | 1.13% | 4,166 |
| Oct 30, 2026 | 26.32 | 26.41 | 25.96 | 26.03 | 26.03 | -1.94% | 13,354 |
| Oct 29, 2026 | 26.20 | 26.56 | 26.18 | 26.54 | 26.54 | 2.17% | 9,783 |
| Oct 28, 2026 | 25.98 | 26.10 | 25.96 | 25.99 | 25.98 | 1.69% | 16,487 |
| Oct 27, 2026 | 25.64 | 25.64 | 25.51 | 25.56 | 25.55 | -0.51% | 4,818 |
| Oct 26, 2026 | 25.75 | 25.75 | 25.69 | 25.69 | 25.68 | 1.04% | 2,219 |
| Oct 23, 2026 | 25.35 | 25.49 | 25.34 | 25.42 | 25.42 | -0.61% | 6,266 |
| Oct 22, 2026 | 25.56 | 25.59 | 25.40 | 25.58 | 25.57 | -0.75% | 11,022 |
| Oct 21, 2026 | 25.94 | 25.94 | 25.77 | 25.77 | 25.77 | -0.05% | 5,172 |
| Oct 20, 2026 | 25.72 | 25.83 | 25.72 | 25.79 | 25.78 | 0.86% | 5,706 |
| Oct 19, 2026 | 25.64 | 25.64 | 25.57 | 25.57 | 25.56 | -0.23% | 44,399 |
| Oct 16, 2026 | 25.86 | 25.86 | 25.62 | 25.63 | 25.62 | -0.76% | 3,363 |
| Oct 15, 2026 | 25.68 | 25.82 | 25.63 | 25.82 | 25.81 | 0.52% | 1,759 |
| Oct 14, 2026 | 25.64 | 25.69 | 25.64 | 25.69 | 25.68 | -1.09% | 1,172 |
| Oct 13, 2026 | 25.84 | 25.97 | 25.81 | 25.97 | 25.96 | -0.11% | 3,445 |
| Oct 12, 2026 | 26.05 | 26.05 | 26.00 | 26.00 | 25.99 | -0.09% | 727 |
| Oct 9, 2026 | 25.96 | 26.13 | 25.84 | 26.02 | 26.01 | 0.55% | 8,542 |
| Oct 8, 2026 | 25.84 | 25.93 | 25.82 | 25.88 | 25.87 | -0.34% | 14,590 |
| Oct 7, 2026 | 26.08 | 26.08 | 25.84 | 25.97 | 25.96 | -1.70% | 3,008 |
| Oct 6, 2026 | 26.43 | 26.43 | 26.42 | 26.42 | 26.41 | 0.57% | 1,255 |
| Oct 5, 2026 | 26.06 | 26.32 | 26.06 | 26.27 | 26.26 | 0.18% | 7,523 |
| Oct 2, 2026 | 26.19 | 26.25 | 26.17 | 26.22 | 26.21 | 1.36% | 5,915 |
| Oct 1, 2026 | 25.81 | 26.00 | 25.64 | 25.87 | 25.86 | -0.08% | 15,216 |
| Sep 30, 2026 | 26.05 | 26.05 | 25.89 | 25.89 | 25.88 | -0.73% | 15,056 |
| Sep 29, 2026 | 26.15 | 26.15 | 25.97 | 26.08 | 26.07 | -0.20% | 11,519 |
| Sep 28, 2026 | 26.03 | 26.21 | 25.95 | 26.14 | 26.12 | -0.01% | 16,404 |
| Sep 25, 2026 | 25.99 | 26.17 | 25.94 | 26.14 | 26.13 | 0.98% | 6,094 |
| Sep 24, 2026 | 25.96 | 25.97 | 25.82 | 25.89 | 25.87 | -0.99% | 5,751 |
| Sep 23, 2026 | 26.20 | 26.23 | 26.12 | 26.15 | 26.13 | -0.49% | 7,045 |
| Sep 22, 2026 | 26.29 | 26.35 | 26.28 | 26.28 | 26.26 | 0.54% | 6,550 |
| Sep 21, 2026 | 26.17 | 26.19 | 26.10 | 26.14 | 26.12 | 0.25% | 32,098 |
| Sep 18, 2026 | 25.81 | 26.08 | 25.81 | 26.08 | 26.06 | 0.58% | 7,538 |
| Sep 17, 2026 | 26.05 | 26.05 | 25.91 | 25.93 | 25.91 | -0.09% | 48,277 |
| Sep 16, 2026 | 26.03 | 26.15 | 25.86 | 25.95 | 25.93 | 0.54% | 10,964 |
| Sep 15, 2026 | 25.88 | 25.88 | 25.77 | 25.81 | 25.79 | -0.81% | 6,684 |
| Sep 14, 2026 | 26.29 | 26.30 | 26.02 | 26.02 | 26.00 | -1.78% | 12,888 |
| Sep 11, 2026 | 26.64 | 26.64 | 26.42 | 26.49 | 26.47 | 0.65% | 4,573 |
| Sep 10, 2026 | 26.56 | 26.56 | 26.25 | 26.32 | 26.30 | -1.09% | 19,238 |
| Sep 9, 2026 | 26.68 | 26.68 | 26.59 | 26.61 | 26.59 | -0.89% | 6,905 |
| Sep 8, 2026 | 26.86 | 26.94 | 26.85 | 26.85 | 26.83 | -0.22% | 819 |
| Sep 4, 2026 | 26.93 | 27.00 | 26.90 | 26.91 | 26.89 | 0.52% | 7,584 |