Bahl & Gaynor Small/Mid Cap Income Growth ETF (SMIG)
NYSEARCA: SMIG · Real-Time Price · USD
29.59
+0.28 (0.96%)
Sep 18, 2025, 1:41 PM EDT - Market open
SMIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 29.49 | 29.76 | 29.22 | 29.31 | 29.31 | -0.17% | 336,146 |
| Sep 16, 2025 | 29.55 | 29.56 | 29.29 | 29.36 | 29.36 | -0.47% | 148,758 |
| Sep 15, 2025 | 29.78 | 29.78 | 29.50 | 29.50 | 29.50 | -0.61% | 67,875 |
| Sep 12, 2025 | 29.90 | 29.90 | 29.65 | 29.68 | 29.68 | -1.00% | 225,562 |
| Sep 11, 2025 | 29.54 | 29.98 | 29.53 | 29.98 | 29.98 | 1.77% | 107,716 |
| Sep 10, 2025 | 29.61 | 29.70 | 29.37 | 29.46 | 29.46 | -0.47% | 82,142 |
| Sep 9, 2025 | 29.66 | 29.69 | 29.52 | 29.60 | 29.60 | -0.37% | 124,468 |
| Sep 8, 2025 | 29.79 | 29.79 | 29.51 | 29.71 | 29.71 | -0.37% | 99,796 |
| Sep 5, 2025 | 29.90 | 29.95 | 29.59 | 29.82 | 29.82 | 0.03% | 165,834 |
| Sep 4, 2025 | 29.63 | 29.81 | 29.47 | 29.81 | 29.81 | 0.98% | 90,036 |
| Sep 3, 2025 | 29.54 | 29.59 | 29.36 | 29.52 | 29.52 | -0.24% | 145,292 |
| Sep 2, 2025 | 29.63 | 29.67 | 29.46 | 29.59 | 29.59 | -0.90% | 170,733 |
| Aug 29, 2025 | 29.97 | 29.99 | 29.79 | 29.86 | 29.86 | -0.07% | 76,640 |
| Aug 28, 2025 | 30.08 | 30.08 | 29.78 | 29.88 | 29.88 | -0.50% | 146,509 |
| Aug 27, 2025 | 29.88 | 30.06 | 29.88 | 30.03 | 29.99 | 0.47% | 115,088 |
| Aug 26, 2025 | 29.92 | 29.96 | 29.83 | 29.89 | 29.85 | -0.03% | 121,329 |
| Aug 25, 2025 | 30.14 | 30.14 | 29.89 | 29.90 | 29.86 | -0.96% | 77,641 |
| Aug 22, 2025 | 29.75 | 30.33 | 29.73 | 30.19 | 30.15 | 1.89% | 278,409 |
| Aug 21, 2025 | 29.54 | 29.72 | 29.54 | 29.63 | 29.59 | -0.20% | 130,477 |
| Aug 20, 2025 | 29.83 | 29.83 | 29.61 | 29.69 | 29.65 | -0.07% | 84,686 |
| Aug 19, 2025 | 29.44 | 29.75 | 29.43 | 29.71 | 29.67 | 0.95% | 133,178 |
| Aug 18, 2025 | 29.57 | 29.57 | 29.36 | 29.43 | 29.39 | -0.44% | 143,797 |
| Aug 15, 2025 | 29.80 | 29.80 | 29.49 | 29.56 | 29.52 | -0.50% | 112,815 |
| Aug 14, 2025 | 29.78 | 29.80 | 29.61 | 29.71 | 29.67 | -0.97% | 87,296 |
| Aug 13, 2025 | 29.62 | 30.00 | 29.61 | 30.00 | 29.96 | 1.63% | 99,843 |
| Aug 12, 2025 | 29.19 | 29.52 | 29.12 | 29.52 | 29.48 | 1.03% | 191,862 |
| Aug 11, 2025 | 29.31 | 29.39 | 29.16 | 29.22 | 29.18 | -0.27% | 106,284 |
| Aug 8, 2025 | 29.36 | 29.44 | 29.23 | 29.30 | 29.26 | 0.21% | 177,014 |
| Aug 7, 2025 | 29.46 | 29.47 | 29.16 | 29.24 | 29.20 | 0.03% | 387,052 |
| Aug 6, 2025 | 29.25 | 29.25 | 29.02 | 29.23 | 29.19 | -0.48% | 111,461 |
| Aug 5, 2025 | 29.32 | 29.43 | 29.20 | 29.37 | 29.33 | 0.27% | 231,069 |
| Aug 4, 2025 | 29.09 | 29.29 | 29.03 | 29.29 | 29.25 | 1.24% | 155,870 |
| Aug 1, 2025 | 28.88 | 29.00 | 28.58 | 28.93 | 28.89 | -0.86% | 169,312 |
| Jul 31, 2025 | 29.12 | 29.42 | 29.09 | 29.18 | 29.14 | -0.53% | 114,702 |
| Jul 30, 2025 | 29.59 | 29.62 | 29.19 | 29.34 | 29.29 | -0.73% | 223,978 |
| Jul 29, 2025 | 29.57 | 29.67 | 29.42 | 29.55 | 29.46 | -0.07% | 136,594 |
| Jul 28, 2025 | 29.83 | 29.83 | 29.53 | 29.57 | 29.48 | -0.84% | 141,434 |
| Jul 25, 2025 | 29.90 | 29.90 | 29.65 | 29.82 | 29.73 | 0.24% | 83,403 |
| Jul 24, 2025 | 29.76 | 29.83 | 29.70 | 29.75 | 29.66 | -0.37% | 114,103 |
| Jul 23, 2025 | 29.83 | 29.86 | 29.66 | 29.86 | 29.77 | 0.61% | 198,693 |
| Jul 22, 2025 | 29.24 | 29.69 | 29.24 | 29.68 | 29.59 | 1.54% | 151,868 |
| Jul 21, 2025 | 29.52 | 29.52 | 29.19 | 29.23 | 29.14 | -0.88% | 314,168 |
| Jul 18, 2025 | 29.63 | 29.63 | 29.37 | 29.49 | 29.40 | -0.14% | 95,378 |
| Jul 17, 2025 | 29.18 | 29.56 | 29.18 | 29.53 | 29.44 | 1.20% | 315,723 |
| Jul 16, 2025 | 29.06 | 29.18 | 28.78 | 29.18 | 29.09 | 0.90% | 171,404 |
| Jul 15, 2025 | 29.36 | 29.36 | 28.89 | 28.92 | 28.83 | -1.40% | 388,663 |
| Jul 14, 2025 | 29.30 | 29.33 | 29.13 | 29.33 | 29.24 | 0.20% | 208,143 |
| Jul 11, 2025 | 29.37 | 29.37 | 29.14 | 29.27 | 29.18 | -0.68% | 164,745 |
| Jul 10, 2025 | 29.27 | 29.58 | 29.22 | 29.47 | 29.38 | 0.68% | 157,225 |
| Jul 9, 2025 | 29.38 | 29.38 | 29.07 | 29.27 | 29.18 | 0.31% | 160,060 |