Skip to main content
logo
Bahl & Gaynor Small Cap Dividend ETF (SCDV)
NYSEARCA: SCDV · Real-Time Price · USD
27.94
+0.47 (1.71%)
Jun 25, 2026, 12:25 PM EDT - Market open

SCDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202627.3727.5727.3727.4727.470.85%17,491
Jun 23, 202626.9827.4326.9827.2427.24-0.33%7,451
Jun 22, 202627.3427.3527.2627.3327.330.41%2,992
Jun 18, 202627.3327.3527.1427.2227.221.11%23,346
Jun 17, 202626.7627.1726.7626.9226.920.69%4,517
Jun 16, 202626.9127.0126.7426.7426.74-0.02%17,811
Jun 15, 202626.9826.9826.7426.7426.740.59%13,062
Jun 12, 202626.6226.7426.5726.5826.580.48%15,880
Jun 11, 202626.2426.5326.1326.4626.462.01%11,296
Jun 10, 202626.4426.4825.9425.9425.94-1.68%2,137
Jun 9, 202626.2626.4126.0326.3826.381.44%8,722
Jun 8, 202626.4326.4326.0126.0126.00-0.93%660
Jun 5, 202626.3626.3626.2526.2526.25-0.39%1,460
Jun 4, 202626.5026.5026.3526.3526.350.02%689
Jun 3, 202626.2426.3426.2326.3426.340.31%2,104
Jun 2, 202626.2026.2626.1826.2626.260.80%8,009
Jun 1, 202626.2426.2426.0226.0626.05-1.42%6,252
May 29, 202626.8626.8626.4326.4326.43-1.59%1,206
May 28, 202626.8826.9426.8626.8626.86-0.43%23,223
May 27, 202627.0527.0526.9826.9826.97-0.41%803
May 26, 202626.8827.0926.8827.0927.081.66%4,720
May 22, 202626.5626.6826.5626.6526.640.66%33,505
May 21, 202626.2726.4726.2326.4726.470.03%4,568
May 20, 202626.2426.4726.2426.4726.461.82%12,615
May 19, 202625.9926.2425.9625.9925.99-1.37%25,079
May 18, 202626.3626.4926.3026.3626.350.22%2,116
May 15, 202626.4626.5226.3026.3026.29-2.02%646
May 14, 202626.8726.9426.7426.8426.830.34%16,408
May 13, 202626.5026.7526.4726.7526.740.43%12,431
May 12, 202626.6326.6526.3726.6326.63-0.10%9,337
May 11, 202626.7226.7926.6626.6626.65-0.40%7,104
May 8, 202626.7726.8626.7726.7726.760.86%1,066
May 7, 202627.4027.4026.5426.5426.53-1.53%5,709
May 6, 202626.8627.0626.8226.9526.941.80%1,826
May 5, 202626.4026.5926.4026.4726.460.63%4,952
May 4, 202626.4226.6026.1826.3026.30-0.39%18,202
May 1, 202626.6826.6826.4126.4126.40-0.49%4,501
Apr 30, 202626.2026.5526.2026.5426.531.92%4,186
Apr 29, 202626.1526.2225.9326.0426.03-0.09%8,222
Apr 28, 202626.1426.1426.0326.0726.05-1.05%1,062
Apr 27, 202626.4126.4126.2826.3426.330.07%5,270
Apr 24, 202626.4626.4626.3226.3326.310.03%3,578
Apr 23, 202626.1826.3226.1226.3226.301.10%5,792
Apr 22, 202626.2726.2726.0226.0326.02-0.71%13,969
Apr 21, 202626.5026.5226.2126.2226.20-0.96%8,080
Apr 20, 202626.5126.5126.4626.4726.46-0.04%6,527
Apr 17, 202626.4126.7026.4026.4826.471.63%7,981
Apr 16, 202626.0626.0825.9826.0626.04-0.46%13,224
Apr 15, 202626.3526.3526.0426.1826.16-0.87%27,154
Apr 14, 202626.4626.5126.4026.4126.400.27%12,008