Bahl & Gaynor Small Cap Dividend ETF (SCDV)
NYSEARCA: SCDV · Real-Time Price · USD
26.41
-0.13 (-0.49%)
At close: May 1, 2026, 4:00 PM EDT
26.41
0.00 (0.00%)
After-hours: May 1, 2026, 8:00 PM EDT
SCDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 26.68 | 26.68 | 26.41 | 26.41 | 26.41 | -0.49% | 4,501 |
| Apr 30, 2026 | 26.20 | 26.55 | 26.20 | 26.54 | 26.54 | 1.92% | 4,186 |
| Apr 29, 2026 | 26.15 | 26.22 | 25.93 | 26.04 | 26.04 | -0.11% | 8,222 |
| Apr 28, 2026 | 26.14 | 26.14 | 26.03 | 26.07 | 26.06 | -1.06% | 1,062 |
| Apr 27, 2026 | 26.41 | 26.41 | 26.28 | 26.34 | 26.34 | 0.07% | 5,270 |
| Apr 24, 2026 | 26.46 | 26.46 | 26.32 | 26.33 | 26.32 | 0.03% | 3,578 |
| Apr 23, 2026 | 26.18 | 26.32 | 26.12 | 26.32 | 26.31 | 1.10% | 5,792 |
| Apr 22, 2026 | 26.27 | 26.27 | 26.02 | 26.03 | 26.03 | -0.71% | 13,969 |
| Apr 21, 2026 | 26.50 | 26.52 | 26.21 | 26.22 | 26.21 | -0.96% | 8,080 |
| Apr 20, 2026 | 26.51 | 26.51 | 26.46 | 26.47 | 26.47 | -0.04% | 6,527 |
| Apr 17, 2026 | 26.41 | 26.70 | 26.40 | 26.48 | 26.48 | 1.63% | 7,981 |
| Apr 16, 2026 | 26.06 | 26.08 | 25.98 | 26.06 | 26.05 | -0.45% | 13,224 |
| Apr 15, 2026 | 26.35 | 26.35 | 26.04 | 26.18 | 26.17 | -0.87% | 27,154 |
| Apr 14, 2026 | 26.46 | 26.51 | 26.40 | 26.41 | 26.40 | 0.27% | 12,008 |
| Apr 13, 2026 | 26.02 | 26.34 | 25.97 | 26.34 | 26.33 | 0.96% | 10,239 |
| Apr 10, 2026 | 26.09 | 26.10 | 26.08 | 26.09 | 26.08 | -0.22% | 3,338 |
| Apr 9, 2026 | 25.97 | 26.14 | 25.97 | 26.14 | 26.14 | 0.25% | 1,191 |
| Apr 8, 2026 | 26.08 | 26.08 | 26.03 | 26.08 | 26.07 | 3.78% | 247 |
| Apr 7, 2026 | 25.14 | 25.20 | 25.03 | 25.13 | 25.12 | 0.26% | 783 |
| Apr 6, 2026 | 24.95 | 25.07 | 24.95 | 25.06 | 25.06 | 0.24% | 3,148 |
| Apr 2, 2026 | 24.98 | 25.03 | 24.93 | 25.00 | 25.00 | -0.51% | 35,449 |
| Apr 1, 2026 | 25.02 | 25.24 | 25.02 | 25.13 | 25.13 | 1.03% | 1,985 |
| Mar 31, 2026 | 24.56 | 24.88 | 24.56 | 24.88 | 24.87 | 2.37% | 1,225 |
| Mar 30, 2026 | 24.73 | 24.73 | 24.30 | 24.30 | 24.29 | -0.85% | 544 |
| Mar 27, 2026 | 24.73 | 24.76 | 24.51 | 24.51 | 24.50 | -1.40% | 27,963 |
| Mar 26, 2026 | 25.22 | 25.22 | 24.86 | 24.86 | 24.85 | -2.22% | 169 |
| Mar 25, 2026 | 25.40 | 25.42 | 25.40 | 25.42 | 25.40 | 0.87% | 978 |
| Mar 24, 2026 | 24.86 | 25.32 | 24.86 | 25.20 | 25.18 | 0.74% | 8,533 |
| Mar 23, 2026 | 25.14 | 25.23 | 25.02 | 25.02 | 25.00 | 1.67% | 4,760 |
| Mar 20, 2026 | 24.87 | 24.87 | 24.61 | 24.61 | 24.59 | -1.83% | 37,024 |
| Mar 19, 2026 | 24.90 | 25.07 | 24.88 | 25.07 | 25.05 | -0.33% | 1,102 |
| Mar 18, 2026 | 25.36 | 25.36 | 25.15 | 25.15 | 25.13 | -1.32% | 662 |
| Mar 17, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.47 | 0.44% | 132 |
| Mar 16, 2026 | 25.49 | 25.49 | 25.35 | 25.37 | 25.35 | 0.95% | 9,802 |
| Mar 13, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.12 | -0.46% | 24 |
| Mar 12, 2026 | 25.60 | 25.60 | 25.25 | 25.25 | 25.23 | -2.02% | 2,054 |
| Mar 11, 2026 | 25.69 | 25.77 | 25.69 | 25.77 | 25.75 | 0.04% | 114 |
| Mar 10, 2026 | 26.17 | 26.17 | 25.76 | 25.76 | 25.74 | -0.30% | 1,348 |
| Mar 9, 2026 | 25.25 | 25.84 | 25.17 | 25.84 | 25.82 | 0.29% | 2,852 |
| Mar 6, 2026 | 25.73 | 25.80 | 25.63 | 25.76 | 25.74 | -1.86% | 6,114 |
| Mar 5, 2026 | 26.52 | 26.56 | 26.15 | 26.25 | 26.23 | -2.02% | 8,812 |
| Mar 4, 2026 | 26.89 | 26.89 | 26.71 | 26.79 | 26.77 | -0.07% | 4,912 |
| Mar 3, 2026 | 26.54 | 26.91 | 26.33 | 26.81 | 26.79 | -1.55% | 8,539 |
| Mar 2, 2026 | 26.72 | 27.31 | 26.72 | 27.23 | 27.21 | 1.16% | 22,320 |
| Feb 27, 2026 | 26.76 | 26.92 | 26.76 | 26.92 | 26.90 | -0.79% | 1,929 |
| Feb 26, 2026 | 27.16 | 27.16 | 26.91 | 27.13 | 27.11 | -0.45% | 5,397 |
| Feb 25, 2026 | 27.27 | 27.29 | 27.07 | 27.26 | 27.23 | 0.17% | 1,181 |
| Feb 24, 2026 | 27.16 | 27.36 | 27.14 | 27.21 | 27.18 | 0.47% | 16,147 |
| Feb 23, 2026 | 27.30 | 27.30 | 27.06 | 27.08 | 27.06 | -1.31% | 5,898 |
| Feb 20, 2026 | 27.48 | 27.48 | 27.31 | 27.44 | 27.41 | 0.42% | 5,646 |