Bahl & Gaynor Dividend ETF (NY:BGDV)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	27.54	27.54	27.41	27.41	7,985	-0.25(-0.91%)
Dec 30, 2025	27.66	27.67	27.64	27.66	3,740	+0.02(+0.06%)
Dec 29, 2025	27.70	27.70	27.62	27.64	19,278	-0.06(-0.21%)
Dec 26, 2025	27.68	27.70	27.65	27.70	50,361	+0.01(+0.03%)
Dec 24, 2025	27.64	27.69	27.64	27.69	6,399	+0.11(+0.40%)
Dec 23, 2025	27.60	27.60	27.58	27.58	33,599	+0.11(+0.41%)
Dec 22, 2025	27.48	27.48	27.47	27.47	291	+0.19(+0.69%)
Dec 19, 2025	27.30	27.34	27.28	27.28	687	+0.07(+0.26%)
Dec 18, 2025	27.30	27.31	27.15	27.21	20,695	+0.14(+0.51%)
Dec 17, 2025	27.27	27.27	26.98	27.07	84,536	-0.20(-0.72%)
Dec 16, 2025	27.39	27.39	27.11	27.27	4,583	-0.11(-0.41%)
Dec 15, 2025	27.50	27.50	27.36	27.38	10,230	+0.01(+0.03%)
Dec 12, 2025	27.51	27.51	27.37	27.37	2,369	-0.46(-1.65%)
Dec 11, 2025	27.59	27.83	27.59	27.83	5,892	+0.12(+0.45%)
Dec 10, 2025	27.41	27.74	27.41	27.71	13,003	+0.31(+1.13%)
Dec 09, 2025	27.48	27.49	27.40	27.40	10,871	+0.01(+0.04%)
Dec 08, 2025	27.58	27.58	27.38	27.38	15,152	-0.16(-0.57%)
Dec 05, 2025	27.57	27.57	27.54	27.54	3,202	+0.11(+0.41%)
Dec 04, 2025	27.51	27.51	27.43	27.43	12,239	+0.01(+0.02%)
Dec 03, 2025	27.24	27.44	27.24	27.42	1,805	+0.15(+0.54%)
Dec 02, 2025	27.30	27.32	27.27	27.27	8,999	-0.04(-0.16%)
Dec 01, 2025	27.49	27.52	27.32	27.32	8,722	-0.27(-0.98%)
Nov 28, 2025	27.59	27.59	27.59	27.59	129	+0.09(+0.31%)
Nov 26, 2025	27.46	27.56	27.46	27.50	2,180	+0.20(+0.73%)
Nov 25, 2025	27.24	27.30	27.24	27.30	766	+0.42(+1.55%)
Nov 24, 2025	26.76	26.92	26.76	26.89	31,806	+0.30(+1.11%)
Nov 21, 2025	26.40	26.59	26.40	26.59	378	+0.25(+0.95%)
Nov 20, 2025	26.97	26.97	26.34	26.34	2,185	-0.20(-0.76%)
Nov 19, 2025	26.48	26.55	26.48	26.55	2,498	+0.14(+0.53%)
Nov 18, 2025	26.34	26.48	26.29	26.41	4,087	-0.09(-0.34%)
Nov 17, 2025	26.62	26.74	26.45	26.50	4,097	-0.22(-0.81%)
Nov 14, 2025	26.83	26.83	26.71	26.71	1,686	-0.01(-0.05%)
Nov 13, 2025	26.90	26.90	26.73	26.73	1,904	-0.38(-1.41%)
Nov 12, 2025	27.17	27.17	27.11	27.11	22,436	+0.10(+0.36%)
Nov 11, 2025	27.01	27.08	27.01	27.01	3,435	+0.09(+0.33%)
Nov 10, 2025	26.86	26.97	26.74	26.93	3,718	+0.31(+1.15%)
Nov 07, 2025	26.41	26.62	26.33	26.62	3,930	+0.07(+0.27%)
Nov 06, 2025	26.68	26.68	26.55	26.55	173	-0.08(-0.32%)
Nov 05, 2025	26.63	26.63	26.63	26.63	34	+0.25(+0.94%)
Nov 04, 2025	26.37	26.50	26.37	26.38	8,859	-0.10(-0.38%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.