Skip to main content
logo
Bahl & Gaynor Small Cap Dividend ETF (SCDV)
NYSEARCA: SCDV · Real-Time Price · USD
26.26
+0.21 (0.80%)
At close: Jun 2, 2026, 4:00 PM EDT
26.26
0.00 (0.00%)
After-hours: Jun 2, 2026, 6:30 PM EDT

SCDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 13, 202626.0226.3425.9726.3426.320.96%10,239
Apr 10, 202626.0926.1026.0826.0926.07-0.22%3,338
Apr 9, 202625.9726.1425.9726.1426.130.25%1,191
Apr 8, 202626.0826.0826.0326.0826.073.78%247
Apr 7, 202625.1425.2025.0325.1325.120.26%783
Apr 6, 202624.9525.0724.9525.0625.050.24%3,148
Apr 2, 202624.9825.0324.9325.0024.99-0.51%35,449
Apr 1, 202625.0225.2425.0225.1325.121.03%1,985
Mar 31, 202624.5624.8824.5624.8824.862.37%1,225
Mar 30, 202624.7324.7324.3024.3024.29-0.85%544
Mar 27, 202624.7324.7624.5124.5124.50-1.40%27,963
Mar 26, 202625.2225.2224.8624.8624.84-2.17%169
Mar 25, 202625.4025.4225.4025.4225.390.87%978
Mar 24, 202624.8625.3224.8625.2025.170.73%8,533
Mar 23, 202625.1425.2325.0225.0224.991.67%4,760