Bahl & Gaynor Small/Mid Cap Income Growth ETF (SMIG)
NYSEARCA: SMIG · Real-Time Price · USD
29.15
+0.09 (0.31%)
At close: Oct 27, 2025, 4:00 PM EDT
29.15
0.00 (0.00%)
After-hours: Oct 27, 2025, 6:30 PM EDT
SMIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 29.19 | 29.19 | 29.06 | 29.15 | 29.15 | 0.31% | 268,068 |
| Oct 24, 2025 | 29.45 | 29.45 | 29.06 | 29.06 | 29.06 | -0.51% | 97,746 |
| Oct 23, 2025 | 29.15 | 29.24 | 28.98 | 29.21 | 29.21 | 0.14% | 333,545 |
| Oct 22, 2025 | 29.29 | 29.34 | 29.09 | 29.17 | 29.17 | -0.24% | 126,773 |
| Oct 21, 2025 | 29.15 | 29.36 | 29.12 | 29.24 | 29.24 | 0.17% | 80,428 |
| Oct 20, 2025 | 29.15 | 29.24 | 29.05 | 29.19 | 29.19 | 0.69% | 133,793 |
| Oct 17, 2025 | 28.94 | 29.04 | 28.89 | 28.99 | 28.99 | 0.07% | 144,453 |
| Oct 16, 2025 | 29.37 | 29.37 | 28.88 | 28.97 | 28.97 | -1.06% | 214,347 |
| Oct 15, 2025 | 29.38 | 29.49 | 29.09 | 29.28 | 29.28 | 0.14% | 54,894 |
| Oct 14, 2025 | 28.77 | 29.33 | 28.77 | 29.24 | 29.24 | 1.04% | 64,173 |
| Oct 13, 2025 | 28.88 | 29.02 | 28.81 | 28.94 | 28.94 | 0.94% | 106,865 |
| Oct 10, 2025 | 29.22 | 29.28 | 28.67 | 28.67 | 28.67 | -1.71% | 96,826 |
| Oct 9, 2025 | 29.57 | 29.61 | 29.11 | 29.17 | 29.17 | -1.35% | 96,187 |
| Oct 8, 2025 | 29.57 | 29.58 | 29.38 | 29.57 | 29.57 | 0.34% | 132,973 |
| Oct 7, 2025 | 29.58 | 29.63 | 29.39 | 29.47 | 29.47 | -0.30% | 350,942 |
| Oct 6, 2025 | 29.71 | 29.71 | 29.49 | 29.56 | 29.56 | -0.27% | 78,633 |
| Oct 3, 2025 | 29.53 | 29.79 | 29.53 | 29.64 | 29.64 | 0.44% | 101,953 |
| Oct 2, 2025 | 29.48 | 29.53 | 29.32 | 29.51 | 29.51 | - | 131,864 |
| Oct 1, 2025 | 29.53 | 29.59 | 29.48 | 29.51 | 29.51 | -0.37% | 86,327 |
| Sep 30, 2025 | 29.41 | 29.62 | 29.38 | 29.62 | 29.62 | 0.65% | 92,923 |
| Sep 29, 2025 | 29.52 | 29.52 | 29.32 | 29.43 | 29.43 | -0.41% | 89,920 |
| Sep 26, 2025 | 29.39 | 29.55 | 29.29 | 29.55 | 29.50 | 1.20% | 66,810 |
| Sep 25, 2025 | 29.37 | 29.38 | 29.12 | 29.20 | 29.15 | -0.88% | 158,308 |
| Sep 24, 2025 | 29.54 | 29.58 | 29.39 | 29.46 | 29.41 | -0.17% | 105,891 |
| Sep 23, 2025 | 29.42 | 29.58 | 29.42 | 29.51 | 29.46 | 0.51% | 249,793 |
| Sep 22, 2025 | 29.32 | 29.42 | 29.25 | 29.36 | 29.31 | - | 78,290 |
| Sep 19, 2025 | 29.66 | 29.66 | 29.30 | 29.36 | 29.31 | -0.61% | 181,107 |
| Sep 18, 2025 | 29.36 | 29.62 | 29.33 | 29.54 | 29.49 | 0.79% | 211,510 |
| Sep 17, 2025 | 29.49 | 29.76 | 29.22 | 29.31 | 29.26 | -0.17% | 336,146 |
| Sep 16, 2025 | 29.55 | 29.56 | 29.29 | 29.36 | 29.31 | -0.47% | 148,758 |
| Sep 15, 2025 | 29.78 | 29.78 | 29.50 | 29.50 | 29.45 | -0.61% | 67,875 |
| Sep 12, 2025 | 29.90 | 29.90 | 29.65 | 29.68 | 29.63 | -1.00% | 225,562 |
| Sep 11, 2025 | 29.54 | 29.98 | 29.53 | 29.98 | 29.93 | 1.77% | 107,716 |
| Sep 10, 2025 | 29.61 | 29.70 | 29.37 | 29.46 | 29.41 | -0.47% | 82,142 |
| Sep 9, 2025 | 29.66 | 29.69 | 29.52 | 29.60 | 29.55 | -0.37% | 124,468 |
| Sep 8, 2025 | 29.79 | 29.79 | 29.51 | 29.71 | 29.66 | -0.37% | 99,796 |
| Sep 5, 2025 | 29.90 | 29.95 | 29.59 | 29.82 | 29.77 | 0.03% | 165,834 |
| Sep 4, 2025 | 29.63 | 29.81 | 29.47 | 29.81 | 29.76 | 0.98% | 90,036 |
| Sep 3, 2025 | 29.54 | 29.59 | 29.36 | 29.52 | 29.47 | -0.24% | 145,292 |
| Sep 2, 2025 | 29.63 | 29.67 | 29.46 | 29.59 | 29.54 | -0.90% | 170,733 |
| Aug 29, 2025 | 29.97 | 29.99 | 29.79 | 29.86 | 29.81 | -0.07% | 76,640 |
| Aug 28, 2025 | 30.08 | 30.08 | 29.78 | 29.88 | 29.83 | -0.50% | 146,509 |
| Aug 27, 2025 | 29.88 | 30.06 | 29.88 | 30.03 | 29.94 | 0.47% | 115,088 |
| Aug 26, 2025 | 29.92 | 29.96 | 29.83 | 29.89 | 29.80 | -0.03% | 121,329 |
| Aug 25, 2025 | 30.14 | 30.14 | 29.89 | 29.90 | 29.81 | -0.96% | 77,641 |
| Aug 22, 2025 | 29.75 | 30.33 | 29.73 | 30.19 | 30.10 | 1.89% | 278,409 |
| Aug 21, 2025 | 29.54 | 29.72 | 29.54 | 29.63 | 29.54 | -0.20% | 130,477 |
| Aug 20, 2025 | 29.83 | 29.83 | 29.61 | 29.69 | 29.60 | -0.07% | 84,686 |
| Aug 19, 2025 | 29.44 | 29.75 | 29.43 | 29.71 | 29.62 | 0.95% | 133,178 |
| Aug 18, 2025 | 29.57 | 29.57 | 29.36 | 29.43 | 29.34 | -0.44% | 143,797 |