Bahl & Gaynor Small Cap Dividend ETF (SCDV)
NYSEARCA: SCDV · Real-Time Price · USD
25.82
+0.13 (0.51%)
Oct 15, 2026, 4:00 PM EDT - Market closed
SCDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.68 | 25.82 | 25.63 | 25.82 | 25.82 | 0.52% | 1,758 |
| Oct 14, 2026 | 25.64 | 25.69 | 25.64 | 25.69 | 25.69 | -1.09% | 1,172 |
| Oct 13, 2026 | 25.84 | 25.97 | 25.81 | 25.97 | 25.97 | -0.11% | 3,445 |
| Oct 12, 2026 | 26.05 | 26.05 | 26.00 | 26.00 | 26.00 | -0.09% | 726 |
| Oct 9, 2026 | 25.96 | 26.13 | 25.84 | 26.02 | 26.02 | 0.55% | 8,541 |
| Oct 8, 2026 | 25.84 | 25.93 | 25.82 | 25.88 | 25.88 | -0.34% | 14,590 |
| Oct 7, 2026 | 26.08 | 26.08 | 25.84 | 25.97 | 25.97 | -1.70% | 3,008 |
| Oct 6, 2026 | 26.43 | 26.43 | 26.42 | 26.42 | 26.42 | 0.57% | 1,255 |
| Oct 5, 2026 | 26.06 | 26.32 | 26.06 | 26.27 | 26.27 | 0.18% | 7,523 |
| Oct 2, 2026 | 26.19 | 26.25 | 26.17 | 26.22 | 26.22 | 1.36% | 5,914 |
| Oct 1, 2026 | 25.81 | 26.00 | 25.64 | 25.87 | 25.87 | -0.08% | 15,216 |
| Sep 30, 2026 | 26.05 | 26.05 | 25.89 | 25.89 | 25.89 | -0.73% | 15,056 |
| Sep 29, 2026 | 26.15 | 26.15 | 25.97 | 26.08 | 26.08 | -0.20% | 11,519 |
| Sep 28, 2026 | 26.03 | 26.21 | 25.95 | 26.14 | 26.13 | -0.01% | 16,404 |
| Sep 25, 2026 | 25.99 | 26.17 | 25.94 | 26.14 | 26.14 | 0.98% | 6,094 |
| Sep 24, 2026 | 25.96 | 25.97 | 25.82 | 25.89 | 25.88 | -0.99% | 5,751 |
| Sep 23, 2026 | 26.20 | 26.23 | 26.12 | 26.15 | 26.14 | -0.49% | 7,045 |
| Sep 22, 2026 | 26.29 | 26.35 | 26.28 | 26.28 | 26.27 | 0.54% | 6,550 |
| Sep 21, 2026 | 26.17 | 26.19 | 26.10 | 26.14 | 26.13 | 0.25% | 32,098 |
| Sep 18, 2026 | 25.81 | 26.08 | 25.81 | 26.08 | 26.07 | 0.58% | 7,538 |
| Sep 17, 2026 | 26.05 | 26.05 | 25.91 | 25.93 | 25.92 | -0.09% | 48,277 |
| Sep 16, 2026 | 26.03 | 26.15 | 25.86 | 25.95 | 25.94 | 0.54% | 10,964 |
| Sep 15, 2026 | 25.88 | 25.88 | 25.77 | 25.81 | 25.80 | -0.81% | 6,684 |
| Sep 14, 2026 | 26.29 | 26.30 | 26.02 | 26.02 | 26.01 | -1.78% | 12,888 |
| Sep 11, 2026 | 26.64 | 26.64 | 26.42 | 26.49 | 26.48 | 0.65% | 4,573 |
| Sep 10, 2026 | 26.56 | 26.56 | 26.25 | 26.32 | 26.31 | -1.09% | 19,238 |
| Sep 9, 2026 | 26.68 | 26.68 | 26.59 | 26.61 | 26.60 | -0.89% | 6,905 |
| Sep 8, 2026 | 26.86 | 26.94 | 26.85 | 26.85 | 26.84 | -0.22% | 819 |
| Sep 4, 2026 | 26.93 | 27.00 | 26.90 | 26.91 | 26.90 | 0.52% | 7,584 |
| Sep 3, 2026 | 26.51 | 26.81 | 26.51 | 26.77 | 26.76 | 0.46% | 6,705 |
| Sep 2, 2026 | 26.57 | 26.74 | 26.54 | 26.65 | 26.64 | 0.25% | 5,462 |
| Sep 1, 2026 | 26.68 | 26.75 | 26.58 | 26.58 | 26.57 | -0.97% | 9,793 |
| Aug 31, 2026 | 26.90 | 26.90 | 26.80 | 26.84 | 26.83 | -0.59% | 3,273 |
| Aug 28, 2026 | 27.25 | 27.25 | 26.99 | 27.00 | 26.99 | -1.40% | 2,725 |
| Aug 27, 2026 | 27.37 | 27.43 | 27.36 | 27.39 | 27.37 | -1.02% | 14,641 |
| Aug 26, 2026 | 27.72 | 27.72 | 27.67 | 27.67 | 27.66 | 1.25% | 732 |
| Aug 25, 2026 | 27.34 | 27.34 | 27.27 | 27.33 | 27.31 | -0.08% | 11,482 |
| Aug 24, 2026 | 27.43 | 27.43 | 27.35 | 27.35 | 27.34 | -0.97% | 2,049 |
| Aug 21, 2026 | 27.62 | 27.65 | 27.56 | 27.62 | 27.60 | 0.44% | 4,345 |
| Aug 20, 2026 | 27.68 | 27.68 | 27.50 | 27.50 | 27.48 | -1.02% | 587 |
| Aug 19, 2026 | 28.02 | 28.02 | 27.78 | 27.78 | 27.77 | -0.76% | 21,233 |
| Aug 18, 2026 | 28.22 | 28.22 | 28.00 | 28.00 | 27.98 | -1.59% | 8,257 |
| Aug 17, 2026 | 28.45 | 28.51 | 28.42 | 28.45 | 28.43 | -0.22% | 5,964 |
| Aug 14, 2026 | 28.29 | 28.51 | 28.29 | 28.51 | 28.49 | 0.65% | 2,547 |
| Aug 13, 2026 | 28.45 | 28.52 | 28.33 | 28.33 | 28.31 | -0.26% | 7,515 |
| Aug 12, 2026 | 28.29 | 28.46 | 28.19 | 28.40 | 28.38 | 0.88% | 12,297 |
| Aug 11, 2026 | 28.32 | 28.36 | 28.15 | 28.15 | 28.14 | 0.17% | 18,966 |
| Aug 10, 2026 | 28.24 | 28.24 | 28.11 | 28.11 | 28.09 | -0.93% | 12,599 |
| Aug 7, 2026 | 28.44 | 28.44 | 28.32 | 28.37 | 28.35 | 0.36% | 14,687 |
| Aug 6, 2026 | 28.31 | 28.44 | 28.27 | 28.27 | 28.25 | 0.23% | 4,361 |