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 19, 2026	31.06	31.25	30.90	31.01	31.01	-0.64%	577,989
May 18, 2026	31.23	31.42	31.12	31.21	31.21	0.29%	345,902
May 15, 2026	31.35	31.35	31.08	31.12	31.12	-1.21%	623,977
May 14, 2026	31.52	31.66	31.46	31.50	31.50	0.48%	349,792
May 13, 2026	31.37	31.46	31.19	31.35	31.35	-0.13%	355,790
May 12, 2026	31.39	31.46	31.12	31.39	31.39	-0.10%	282,212
May 11, 2026	31.49	31.61	31.41	31.42	31.42	-0.06%	231,181
May 8, 2026	31.43	31.53	31.32	31.44	31.44	0.58%	169,972
May 7, 2026	31.67	31.67	31.21	31.26	31.26	-1.36%	485,863
May 6, 2026	31.71	31.78	31.56	31.69	31.69	0.64%	657,536
May 5, 2026	31.26	31.61	31.18	31.49	31.49	1.16%	269,467
May 4, 2026	31.34	31.50	31.03	31.13	31.13	-0.89%	306,434
May 1, 2026	31.54	31.69	31.41	31.41	31.41	-0.16%	226,549
Apr 30, 2026	30.98	31.48	30.98	31.46	31.46	1.58%	376,179
Apr 29, 2026	31.09	31.14	30.87	30.97	30.97	0.36%	244,865
Apr 28, 2026	30.90	30.96	30.67	30.86	30.81	-	253,316
Apr 27, 2026	30.79	30.94	30.75	30.86	30.81	0.36%	194,597
Apr 24, 2026	30.94	30.94	30.74	30.75	30.70	-0.36%	171,216
Apr 23, 2026	30.65	30.92	30.64	30.86	30.81	1.15%	287,559
Apr 22, 2026	30.88	30.88	30.42	30.51	30.46	-0.59%	212,628
Apr 21, 2026	31.00	31.00	30.66	30.69	30.64	-0.62%	243,685
Apr 20, 2026	30.88	31.00	30.78	30.88	30.83	-	145,009
Apr 17, 2026	30.61	31.06	30.61	30.88	30.83	1.45%	201,910
Apr 16, 2026	30.38	30.50	30.29	30.44	30.39	0.30%	174,939
Apr 15, 2026	30.47	30.47	30.16	30.35	30.30	-0.36%	197,382
Apr 14, 2026	30.49	30.57	30.33	30.46	30.41	0.16%	252,266
Apr 13, 2026	30.21	30.42	30.03	30.41	30.36	0.46%	206,257
Apr 10, 2026	30.46	30.46	30.24	30.27	30.22	-0.36%	185,293
Apr 9, 2026	30.05	30.52	30.05	30.38	30.33	0.70%	135,756
Apr 8, 2026	29.94	30.20	29.94	30.17	30.12	2.34%	194,117
Apr 7, 2026	29.37	29.60	29.33	29.48	29.44	0.24%	206,255
Apr 6, 2026	29.30	29.45	29.22	29.41	29.37	0.10%	235,893
Apr 2, 2026	29.19	29.60	29.09	29.38	29.34	-0.17%	355,279
Apr 1, 2026	29.38	29.57	29.37	29.43	29.39	0.27%	278,152
Mar 31, 2026	29.30	29.59	29.04	29.35	29.31	1.38%	447,322
Mar 30, 2026	29.20	29.22	28.85	28.95	28.91	0.14%	248,178
Mar 27, 2026	29.20	29.29	28.86	28.91	28.87	-1.25%	257,236
Mar 26, 2026	29.27	29.56	29.23	29.28	29.23	-0.59%	214,647
Mar 25, 2026	29.53	29.63	29.31	29.45	29.36	0.29%	173,873
Mar 24, 2026	29.07	29.47	29.02	29.37	29.27	0.32%	357,543
Mar 23, 2026	29.33	29.66	29.24	29.27	29.18	1.21%	156,290
Mar 20, 2026	29.31	29.38	28.85	28.92	28.83	-1.53%	187,288
Mar 19, 2026	29.19	29.50	29.12	29.37	29.28	-0.03%	200,783
Mar 18, 2026	29.69	29.74	29.37	29.38	29.29	-1.57%	309,201
Mar 17, 2026	29.92	30.04	29.83	29.85	29.76	0.27%	342,459
Mar 16, 2026	29.87	29.96	29.75	29.77	29.68	0.51%	245,232
Mar 13, 2026	29.84	29.84	29.56	29.62	29.53	0.30%	169,979
Mar 12, 2026	29.69	29.90	29.53	29.53	29.44	-1.38%	243,792
Mar 11, 2026	29.99	30.08	29.82	29.94	29.85	-0.42%	184,536
Mar 10, 2026	30.26	30.47	30.07	30.07	29.98	-0.89%	298,029

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.