Bahl & Gaynor Small/Mid Cap Income Growth ETF (SMIG)

SMIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	28.45	28.62	28.34	28.55	28.55	0.07%	112,254
May 29, 2025	28.55	28.58	28.31	28.53	28.53	0.04%	168,178
May 28, 2025	28.82	28.94	28.48	28.52	28.48	-1.35%	166,546
May 27, 2025	28.69	28.92	28.58	28.91	28.87	1.84%	164,749
May 23, 2025	28.22	28.44	28.14	28.39	28.35	-0.64%	369,168
May 22, 2025	28.46	28.67	28.33	28.57	28.53	-0.24%	195,772
May 21, 2025	28.97	29.00	28.62	28.64	28.60	-1.75%	288,833
May 20, 2025	29.19	29.34	29.10	29.15	29.11	-0.61%	128,178
May 19, 2025	28.93	29.33	28.93	29.33	29.29	0.20%	160,973
May 16, 2025	28.90	29.29	28.90	29.27	29.23	1.11%	120,044
May 15, 2025	28.74	28.96	28.71	28.95	28.91	0.84%	149,299
May 14, 2025	28.78	28.78	28.54	28.71	28.67	-0.59%	160,205
May 13, 2025	28.80	28.98	28.80	28.88	28.84	0.31%	181,805
May 12, 2025	28.86	28.94	28.62	28.79	28.75	1.88%	131,182
May 9, 2025	28.34	28.34	28.15	28.26	28.22	0.11%	184,570
May 8, 2025	28.23	28.51	28.10	28.23	28.19	0.68%	147,801
May 7, 2025	27.99	28.19	27.90	28.04	28.00	0.68%	299,566
May 6, 2025	27.74	27.97	27.64	27.85	27.81	-0.21%	225,872
May 5, 2025	27.89	28.04	27.76	27.91	27.87	-0.50%	168,157
May 2, 2025	27.91	28.08	27.77	28.05	28.01	1.81%	165,360
May 1, 2025	27.73	27.83	27.49	27.55	27.51	-0.72%	227,759
Apr 30, 2025	27.49	27.81	27.21	27.75	27.71	-0.47%	252,776
Apr 29, 2025	27.73	27.93	27.59	27.88	27.84	0.58%	163,208
Apr 28, 2025	27.70	27.87	27.58	27.72	27.64	0.04%	120,912
Apr 25, 2025	27.80	27.80	27.51	27.71	27.63	-0.47%	203,351
Apr 24, 2025	27.46	27.88	27.43	27.84	27.76	1.42%	257,410
Apr 23, 2025	27.90	28.06	27.33	27.45	27.37	-0.15%	180,721
Apr 22, 2025	27.10	27.53	27.08	27.49	27.41	2.84%	114,966
Apr 21, 2025	27.21	27.21	26.46	26.73	26.65	-2.27%	185,803
Apr 17, 2025	27.32	27.51	27.25	27.35	27.27	0.48%	364,330
Apr 16, 2025	27.37	27.52	27.01	27.22	27.14	-0.80%	303,604
Apr 15, 2025	27.46	27.63	27.37	27.44	27.36	0.18%	166,106
Apr 14, 2025	27.38	27.51	27.15	27.39	27.31	1.26%	183,573
Apr 11, 2025	26.66	27.11	26.29	27.05	26.97	1.73%	880,202
Apr 10, 2025	26.90	26.90	26.06	26.59	26.51	-2.24%	355,628
Apr 9, 2025	25.43	27.44	25.30	27.20	27.12	6.37%	687,049
Apr 8, 2025	26.83	26.83	25.29	25.57	25.49	-1.84%	600,475
Apr 7, 2025	25.60	27.00	25.24	26.05	25.97	-1.21%	1,153,139
Apr 4, 2025	27.05	27.05	26.35	26.37	26.29	-4.94%	706,884
Apr 3, 2025	28.19	28.42	27.70	27.74	27.66	-4.44%	267,316
Apr 2, 2025	28.56	29.04	28.47	29.03	28.94	0.87%	241,747
Apr 1, 2025	28.54	28.79	28.34	28.78	28.69	0.88%	266,577
Mar 31, 2025	28.18	28.70	28.16	28.53	28.44	0.46%	622,586
Mar 28, 2025	28.74	28.74	28.27	28.40	28.31	-0.98%	198,038
Mar 27, 2025	28.72	28.85	28.60	28.68	28.55	-0.38%	207,311
Mar 26, 2025	28.91	29.01	28.72	28.79	28.66	-0.17%	159,864
Mar 25, 2025	28.94	28.98	28.65	28.84	28.71	-0.17%	200,300
Mar 24, 2025	28.65	28.91	28.54	28.89	28.76	2.12%	401,708
Mar 21, 2025	28.30	28.39	28.14	28.29	28.16	-0.77%	226,503
Mar 20, 2025	28.55	28.75	28.51	28.51	28.38	-0.90%	183,102

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.