Bahl & Gaynor Small/Mid Cap Income Growth ETF (SMIG)
NYSEARCA: SMIG · Real-Time Price · USD
29.89
-0.01 (-0.03%)
At close: Aug 26, 2025, 4:00 PM
29.89
0.00 (0.00%)
After-hours: Aug 26, 2025, 6:30 PM EDT
SMIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 29.92 | 29.96 | 29.83 | 29.89 | - | -0.05% | 70,089 |
| Aug 25, 2025 | 30.14 | 30.14 | 29.89 | 29.90 | 29.90 | -0.96% | 77,641 |
| Aug 22, 2025 | 29.75 | 30.33 | 29.73 | 30.19 | 30.19 | 1.89% | 278,409 |
| Aug 21, 2025 | 29.54 | 29.72 | 29.54 | 29.63 | 29.63 | -0.20% | 130,477 |
| Aug 20, 2025 | 29.83 | 29.83 | 29.61 | 29.69 | 29.69 | -0.07% | 84,686 |
| Aug 19, 2025 | 29.44 | 29.75 | 29.43 | 29.71 | 29.71 | 0.95% | 133,178 |
| Aug 18, 2025 | 29.57 | 29.57 | 29.36 | 29.43 | 29.43 | -0.44% | 143,797 |
| Aug 15, 2025 | 29.80 | 29.80 | 29.49 | 29.56 | 29.56 | -0.50% | 112,815 |
| Aug 14, 2025 | 29.78 | 29.80 | 29.61 | 29.71 | 29.71 | -0.97% | 87,296 |
| Aug 13, 2025 | 29.62 | 30.00 | 29.61 | 30.00 | 30.00 | 1.63% | 99,843 |
| Aug 12, 2025 | 29.19 | 29.52 | 29.12 | 29.52 | 29.52 | 1.03% | 191,862 |
| Aug 11, 2025 | 29.31 | 29.39 | 29.16 | 29.22 | 29.22 | -0.27% | 106,284 |
| Aug 8, 2025 | 29.36 | 29.44 | 29.23 | 29.30 | 29.30 | 0.21% | 177,014 |
| Aug 7, 2025 | 29.46 | 29.47 | 29.16 | 29.24 | 29.24 | 0.03% | 387,052 |
| Aug 6, 2025 | 29.25 | 29.25 | 29.02 | 29.23 | 29.23 | -0.48% | 111,461 |
| Aug 5, 2025 | 29.32 | 29.43 | 29.20 | 29.37 | 29.37 | 0.27% | 231,069 |
| Aug 4, 2025 | 29.09 | 29.29 | 29.03 | 29.29 | 29.29 | 1.24% | 155,870 |
| Aug 1, 2025 | 28.88 | 29.00 | 28.58 | 28.93 | 28.93 | -0.86% | 169,312 |
| Jul 31, 2025 | 29.12 | 29.42 | 29.09 | 29.18 | 29.18 | -0.53% | 114,702 |
| Jul 30, 2025 | 29.59 | 29.62 | 29.19 | 29.34 | 29.34 | -0.73% | 223,978 |
| Jul 29, 2025 | 29.57 | 29.67 | 29.42 | 29.55 | 29.51 | -0.07% | 136,594 |
| Jul 28, 2025 | 29.83 | 29.83 | 29.53 | 29.57 | 29.53 | -0.84% | 141,434 |
| Jul 25, 2025 | 29.90 | 29.90 | 29.65 | 29.82 | 29.77 | 0.24% | 83,403 |
| Jul 24, 2025 | 29.76 | 29.83 | 29.70 | 29.75 | 29.70 | -0.37% | 114,103 |
| Jul 23, 2025 | 29.83 | 29.86 | 29.66 | 29.86 | 29.81 | 0.61% | 198,693 |
| Jul 22, 2025 | 29.24 | 29.69 | 29.24 | 29.68 | 29.64 | 1.54% | 151,868 |
| Jul 21, 2025 | 29.52 | 29.52 | 29.19 | 29.23 | 29.19 | -0.88% | 314,168 |
| Jul 18, 2025 | 29.63 | 29.63 | 29.37 | 29.49 | 29.45 | -0.14% | 95,378 |
| Jul 17, 2025 | 29.18 | 29.56 | 29.18 | 29.53 | 29.49 | 1.20% | 315,723 |
| Jul 16, 2025 | 29.06 | 29.18 | 28.78 | 29.18 | 29.14 | 0.90% | 171,404 |
| Jul 15, 2025 | 29.36 | 29.36 | 28.89 | 28.92 | 28.88 | -1.40% | 388,663 |
| Jul 14, 2025 | 29.30 | 29.33 | 29.13 | 29.33 | 29.29 | 0.20% | 208,143 |
| Jul 11, 2025 | 29.37 | 29.37 | 29.14 | 29.27 | 29.23 | -0.68% | 164,745 |
| Jul 10, 2025 | 29.27 | 29.58 | 29.22 | 29.47 | 29.43 | 0.68% | 157,225 |
| Jul 9, 2025 | 29.38 | 29.38 | 29.07 | 29.27 | 29.23 | 0.31% | 160,060 |
| Jul 8, 2025 | 29.24 | 29.29 | 29.14 | 29.18 | 29.14 | -0.07% | 196,749 |
| Jul 7, 2025 | 29.43 | 29.43 | 29.04 | 29.20 | 29.16 | -0.92% | 145,240 |
| Jul 3, 2025 | 29.44 | 29.50 | 29.36 | 29.47 | 29.43 | 0.55% | 75,920 |
| Jul 2, 2025 | 29.29 | 29.32 | 29.04 | 29.31 | 29.27 | 0.14% | 120,995 |
| Jul 1, 2025 | 28.87 | 29.44 | 28.87 | 29.27 | 29.23 | 1.46% | 297,526 |
| Jun 30, 2025 | 28.77 | 28.90 | 28.72 | 28.85 | 28.81 | 0.35% | 149,552 |
| Jun 27, 2025 | 28.77 | 28.95 | 28.64 | 28.75 | 28.71 | -0.10% | 149,000 |
| Jun 26, 2025 | 28.61 | 28.79 | 28.61 | 28.78 | 28.69 | 0.81% | 105,737 |
| Jun 25, 2025 | 28.86 | 28.86 | 28.52 | 28.55 | 28.46 | -1.07% | 129,686 |
| Jun 24, 2025 | 28.88 | 28.91 | 28.70 | 28.86 | 28.77 | 0.52% | 221,492 |
| Jun 23, 2025 | 28.45 | 28.71 | 28.31 | 28.71 | 28.62 | 1.09% | 131,828 |
| Jun 20, 2025 | 28.52 | 28.59 | 28.38 | 28.40 | 28.31 | -0.21% | 233,615 |
| Jun 18, 2025 | 28.46 | 28.66 | 28.42 | 28.46 | 28.37 | 0.32% | 413,067 |
| Jun 17, 2025 | 28.54 | 28.58 | 28.37 | 28.37 | 28.28 | -0.80% | 136,122 |
| Jun 16, 2025 | 28.56 | 28.78 | 28.54 | 28.60 | 28.51 | 0.56% | 129,653 |