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

SMIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.90	30.96	30.74	30.69	-	-0.55%	20,173
Apr 27, 2026	30.79	30.94	30.75	30.86	30.86	0.36%	194,597
Apr 24, 2026	30.94	30.94	30.74	30.75	30.75	-0.36%	171,216
Apr 23, 2026	30.65	30.92	30.64	30.86	30.86	1.15%	287,559
Apr 22, 2026	30.88	30.88	30.42	30.51	30.51	-0.59%	212,628
Apr 21, 2026	31.00	31.00	30.66	30.69	30.69	-0.62%	243,685
Apr 20, 2026	30.88	31.00	30.78	30.88	30.88	-	145,009
Apr 17, 2026	30.61	31.06	30.61	30.88	30.88	1.45%	201,910
Apr 16, 2026	30.38	30.50	30.29	30.44	30.44	0.30%	174,939
Apr 15, 2026	30.47	30.47	30.16	30.35	30.35	-0.36%	197,382
Apr 14, 2026	30.49	30.57	30.33	30.46	30.46	0.16%	252,266
Apr 13, 2026	30.21	30.42	30.03	30.41	30.41	0.46%	206,257
Apr 10, 2026	30.46	30.46	30.24	30.27	30.27	-0.36%	185,293
Apr 9, 2026	30.05	30.52	30.05	30.38	30.38	0.70%	135,756
Apr 8, 2026	29.94	30.20	29.94	30.17	30.17	2.34%	194,117
Apr 7, 2026	29.37	29.60	29.33	29.48	29.48	0.24%	206,255
Apr 6, 2026	29.30	29.45	29.22	29.41	29.41	0.10%	235,893
Apr 2, 2026	29.19	29.60	29.09	29.38	29.38	-0.17%	355,279
Apr 1, 2026	29.38	29.57	29.37	29.43	29.43	0.27%	278,152
Mar 31, 2026	29.30	29.59	29.04	29.35	29.35	1.38%	447,322
Mar 30, 2026	29.20	29.22	28.85	28.95	28.95	0.14%	248,178
Mar 27, 2026	29.20	29.29	28.86	28.91	28.91	-1.25%	257,236
Mar 26, 2026	29.27	29.56	29.23	29.28	29.28	-0.59%	214,647
Mar 25, 2026	29.53	29.63	29.31	29.45	29.40	0.29%	173,873
Mar 24, 2026	29.07	29.47	29.02	29.37	29.32	0.32%	357,543
Mar 23, 2026	29.33	29.66	29.24	29.27	29.22	1.21%	156,290
Mar 20, 2026	29.31	29.38	28.85	28.92	28.87	-1.53%	187,288
Mar 19, 2026	29.19	29.50	29.12	29.37	29.32	-0.03%	200,783
Mar 18, 2026	29.69	29.74	29.37	29.38	29.33	-1.57%	309,201
Mar 17, 2026	29.92	30.04	29.83	29.85	29.80	0.27%	342,459
Mar 16, 2026	29.87	29.96	29.75	29.77	29.72	0.51%	245,232
Mar 13, 2026	29.84	29.84	29.56	29.62	29.57	0.30%	169,979
Mar 12, 2026	29.69	29.90	29.53	29.53	29.48	-1.38%	243,792
Mar 11, 2026	29.99	30.08	29.82	29.94	29.90	-0.42%	184,536
Mar 10, 2026	30.26	30.47	30.07	30.07	30.02	-0.89%	298,029
Mar 9, 2026	30.16	30.37	29.70	30.34	30.29	-0.20%	450,771
Mar 6, 2026	30.48	30.50	30.16	30.40	30.35	-1.27%	226,314
Mar 5, 2026	30.90	31.00	30.66	30.79	30.74	-1.12%	133,679
Mar 4, 2026	31.02	31.18	30.85	31.14	31.09	0.26%	384,843
Mar 3, 2026	30.83	31.17	30.53	31.06	31.01	-0.86%	409,289
Mar 2, 2026	31.08	31.43	31.04	31.33	31.28	0.13%	179,718
Feb 27, 2026	31.23	31.29	31.06	31.29	31.24	-0.26%	108,417
Feb 26, 2026	31.40	31.45	31.16	31.37	31.32	-0.32%	269,893
Feb 25, 2026	31.56	31.56	31.15	31.47	31.37	-0.06%	117,999
Feb 24, 2026	31.30	31.49	31.23	31.49	31.39	0.61%	149,433
Feb 23, 2026	31.60	31.60	31.14	31.30	31.20	-1.14%	223,941
Feb 20, 2026	31.52	31.69	31.31	31.66	31.56	0.86%	202,590
Feb 19, 2026	31.52	31.59	31.28	31.39	31.29	-0.60%	151,089
Feb 18, 2026	31.57	31.71	31.52	31.58	31.48	0.10%	179,067
Feb 17, 2026	31.55	31.66	31.30	31.55	31.45	0.16%	331,100

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.