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

SMIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2025	29.29	29.32	29.04	29.31	29.31	0.14%	120,995
Jul 1, 2025	28.87	29.44	28.87	29.27	29.27	1.46%	297,526
Jun 30, 2025	28.77	28.90	28.72	28.85	28.85	0.35%	149,552
Jun 27, 2025	28.77	28.95	28.64	28.75	28.75	-0.10%	149,000
Jun 26, 2025	28.61	28.79	28.61	28.78	28.74	0.81%	105,737
Jun 25, 2025	28.86	28.86	28.52	28.55	28.51	-1.07%	129,686
Jun 24, 2025	28.88	28.91	28.70	28.86	28.82	0.52%	221,492
Jun 23, 2025	28.45	28.71	28.31	28.71	28.67	1.09%	131,828
Jun 20, 2025	28.52	28.59	28.38	28.40	28.36	-0.21%	233,615
Jun 18, 2025	28.46	28.66	28.42	28.46	28.42	0.32%	413,067
Jun 17, 2025	28.54	28.58	28.37	28.37	28.33	-0.80%	136,122
Jun 16, 2025	28.56	28.78	28.54	28.60	28.56	0.56%	129,653
Jun 13, 2025	28.69	28.75	28.36	28.44	28.40	-1.46%	135,485
Jun 12, 2025	28.59	28.86	28.56	28.86	28.82	0.38%	239,016
Jun 11, 2025	28.83	28.93	28.67	28.75	28.71	-0.35%	260,453
Jun 10, 2025	28.90	28.90	28.75	28.85	28.81	0.31%	228,395
Jun 9, 2025	28.99	28.99	28.67	28.76	28.72	-0.35%	143,890
Jun 6, 2025	28.77	28.92	28.73	28.86	28.82	1.02%	109,498
Jun 5, 2025	28.63	28.64	28.40	28.57	28.53	-	156,487
Jun 4, 2025	28.73	28.75	28.56	28.57	28.53	-0.42%	255,844
Jun 3, 2025	28.47	28.72	28.28	28.69	28.65	0.84%	109,136
Jun 2, 2025	28.44	28.51	28.14	28.45	28.41	-0.35%	144,250
May 30, 2025	28.45	28.62	28.34	28.55	28.51	0.07%	112,254
May 29, 2025	28.55	28.58	28.31	28.53	28.49	0.04%	168,178
May 28, 2025	28.82	28.94	28.48	28.52	28.43	-1.35%	166,546
May 27, 2025	28.69	28.92	28.58	28.91	28.82	1.84%	164,749
May 23, 2025	28.22	28.44	28.14	28.39	28.30	-0.64%	369,168
May 22, 2025	28.46	28.67	28.33	28.57	28.48	-0.24%	195,772
May 21, 2025	28.97	29.00	28.62	28.64	28.55	-1.75%	288,833
May 20, 2025	29.19	29.34	29.10	29.15	29.06	-0.61%	128,178
May 19, 2025	28.93	29.33	28.93	29.33	29.24	0.20%	160,973
May 16, 2025	28.90	29.29	28.90	29.27	29.18	1.11%	120,044
May 15, 2025	28.74	28.96	28.71	28.95	28.86	0.84%	149,299
May 14, 2025	28.78	28.78	28.54	28.71	28.62	-0.59%	160,205
May 13, 2025	28.80	28.98	28.80	28.88	28.79	0.31%	181,805
May 12, 2025	28.86	28.94	28.62	28.79	28.70	1.88%	131,182
May 9, 2025	28.34	28.34	28.15	28.26	28.17	0.11%	184,570
May 8, 2025	28.23	28.51	28.10	28.23	28.14	0.68%	147,801
May 7, 2025	27.99	28.19	27.90	28.04	27.95	0.68%	299,566
May 6, 2025	27.74	27.97	27.64	27.85	27.76	-0.21%	225,872
May 5, 2025	27.89	28.04	27.76	27.91	27.82	-0.50%	168,157
May 2, 2025	27.91	28.08	27.77	28.05	27.96	1.81%	165,360
May 1, 2025	27.73	27.83	27.49	27.55	27.47	-0.72%	227,759
Apr 30, 2025	27.49	27.81	27.21	27.75	27.66	-0.47%	252,776
Apr 29, 2025	27.73	27.93	27.59	27.88	27.79	0.58%	163,208
Apr 28, 2025	27.70	27.87	27.58	27.72	27.59	0.04%	120,912
Apr 25, 2025	27.80	27.80	27.51	27.71	27.58	-0.47%	203,351
Apr 24, 2025	27.46	27.88	27.43	27.84	27.71	1.42%	257,410
Apr 23, 2025	27.90	28.06	27.33	27.45	27.32	-0.15%	180,721
Apr 22, 2025	27.10	27.53	27.08	27.49	27.36	2.84%	114,966

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.