Dark

BGDV
Bahl & Gaynor Dividend ETF
stock NYSE ETF

At Close

Sep 25, 2026 3:18:02 PM EDT

30.53USD+0.263%(+0.08)1,687,011

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

30.53USD+0.016%(+0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	30.4350	30.5600	30.3900	30.5348	+0.278%	1,687,012	0.000%
2026-09-24	30.4000	30.5200	30.3800	30.4500	-0.066%	10,732	+0.278%
2026-09-23	30.5708	30.6050	30.4700	30.4700	-0.488%	53,391	+0.213%
2026-09-22	30.6500	30.6600	30.5700	30.6193	-0.068%	12,654	-0.276%
2026-09-21	30.4500	30.7000	30.4400	30.6400	+0.956%	30,681	-0.343%
2026-09-18	30.2100	30.3500	30.2100	30.3500	+0.297%	10,216	+0.609%
2026-09-17	30.2500	30.2900	30.2300	30.2600	+0.598%	36,145	+0.908%
2026-09-16	30.2800	30.3400	30.0500	30.0800	-0.331%	6,779	+1.512%
2026-09-15	30.3338	30.3500	30.1600	30.1800	-0.952%	8,163	+1.176%
2026-09-14	30.5300	30.5500	30.4700	30.4700	-0.622%	5,984	+0.213%
2026-09-11	30.7700	30.7906	30.6300	30.6607	+0.428%	10,218	-0.411%
2026-09-10	30.6100	30.6700	30.4900	30.5300	-0.722%	10,468	+0.016%
2026-09-09	30.8201	30.8201	30.7350	30.7521	-0.607%	5,022	-0.707%
2026-09-08	30.9599	31.0350	30.9400	30.9400	-0.232%	6,634	-1.310%
2026-09-04	31.0500	31.0600	30.9950	31.0119	-0.102%	14,307	-1.538%
2026-09-03	30.7900	31.0699	30.7900	31.0437	+0.712%	2,251	-1.639%
2026-09-02	30.8000	30.8994	30.8000	30.8241	-0.085%	6,482	-0.939%
2026-09-01	30.9000	30.9200	30.8300	30.8503	-0.426%	7,684	-1.023%
2026-08-31	31.0150	31.0150	30.9300	30.9824	-0.298%	7,519	-1.445%
2026-08-28	31.2700	31.2700	31.0749	31.0749	-0.592%	94,997	-1.738%
2026-08-27	31.1800	31.2600	31.1800	31.2600	-0.064%	7,503	-2.320%
2026-08-26	31.2400	31.3000	31.2400	31.2801	+0.529%	5,133	-2.383%
2026-08-25	31.0600	31.1300	31.0600	31.1156	-0.033%	3,510	-1.867%
2026-08-24	31.0700	31.1350	31.0601	31.1260	-0.174%	11,575	-1.899%
2026-08-21	31.1800	31.1802	31.1800	31.1802	+0.387%	246	-2.070%
2026-08-20	31.2550	31.2800	31.0500	31.0600	-0.766%	3,802	-1.691%
2026-08-19	31.5300	31.5300	31.2997	31.2997	-0.809%	3,793	-2.444%
2026-08-18	31.6000	31.6000	31.5551	31.5551	-0.619%	16,594	-3.233%
2026-08-17	31.8800	31.8900	31.7516	31.7516	-0.307%	4,408	-3.832%
2026-08-14	31.8100	31.8495	31.8100	31.8495	-0.221%	1,080	-4.128%
2026-08-13	31.9400	31.9700	31.8800	31.9200	+0.487%	5,708	-4.340%
2026-08-12	31.8600	31.8600	31.7600	31.7654	+0.179%	8,601	-3.874%
2026-08-11	31.8500	31.8800	31.7085	31.7085	+0.086%	4,431	-3.702%
2026-08-10	31.6950	31.7810	31.6800	31.6811	+0.046%	5,769	-3.618%
2026-08-07	31.6850	31.7500	31.6500	31.6666	-0.017%	5,350	-3.574%
2026-08-06	31.7300	31.8100	31.6500	31.6719	+0.308%	68,928	-3.590%
2026-08-05	31.8500	31.8500	31.5748	31.5748	-0.268%	7,422	-3.294%
2026-08-04	31.3350	31.7500	31.3200	31.6595	+1.238%	25,483	-3.552%
2026-08-03	31.1200	31.2722	31.1199	31.2722	+0.521%	8,082	-2.358%
2026-07-31	31.0400	31.2000	30.8700	31.1100	+0.418%	12,737	-1.849%
2026-07-30	30.9500	30.9804	30.8099	30.9804	+0.610%	4,723	-1.438%
2026-07-29	31.1400	31.1700	30.7927	30.7927	-1.272%	35,781	-0.838%
2026-07-28	30.9700	31.1893	30.9700	31.1893	+0.360%	3,799	-2.098%
2026-07-27	31.2000	31.2800	30.9600	31.0774	+0.011%	43,969	-1.746%
2026-07-24	31.1200	31.1200	31.0326	31.0740	-0.121%	66,913	-1.735%
2026-07-23	31.1700	31.1700	31.1100	31.1115	-0.407%	1,621	-1.854%
2026-07-22	31.2600	31.2700	31.2100	31.2386	+0.357%	7,281	-2.253%
2026-07-21	30.9900	31.1500	30.9900	31.1274	+0.899%	14,000	-1.904%
2026-07-20	31.0900	31.0900	30.8500	30.8500	-0.306%	3,443	-1.022%
2026-07-17	31.0500	31.1000	30.9200	30.9447	-0.398%	2,513	-1.325%
2026-07-16	31.0300	31.1800	30.9950	31.0682	+0.196%	3,951	-1.717%
2026-07-15	31.1300	31.1400	30.9500	31.0073	-0.289%	661	-1.524%
2026-07-14	31.1100	31.1300	31.0400	31.0972	+0.334%	8,246	-1.809%
2026-07-13	31.0800	31.0900	30.9700	30.9937	-0.594%	1,041	-1.481%
2026-07-10	31.1400	31.1790	31.0700	31.1790	+0.403%	2,854	-2.066%
2026-07-09	31.0700	31.1650	31.0540	31.0540	+0.433%	4,804	-1.672%
2026-07-08	30.9800	31.0100	30.8500	30.9200	-0.387%	8,946	-1.246%
2026-07-07	31.1900	31.1900	30.9600	31.0400	-0.153%	6,756	-1.628%
2026-07-06	31.0400	31.1100	31.0200	31.0877	+0.890%	10,247	-1.779%
2026-07-02	31.0100	31.0100	30.6700	30.8135	-0.010%	7,283	-0.904%
2026-07-01	30.9300	30.9400	30.8165	30.8165	-0.649%	9,908	-0.914%
2026-06-30	30.9400	31.0800	30.9400	31.0178	+0.570%	8,910	-1.557%
2026-06-29	30.7800	30.8421	30.5700	30.8421	+0.561%	2,130	-0.996%
2026-06-26	30.7100	30.7100	30.6700	30.6700	-0.355%	1,348	-0.441%
2026-06-25	31.0100	31.1000	30.7794	30.7794	+0.254%	1,584	-0.795%
2026-06-24	30.7000	30.8500	30.5800	30.7014	+0.185%	21,790	-0.543%
2026-06-23	30.7700	30.7700	30.6099	30.6446	-1.145%	18,943	-0.358%
2026-06-22	31.1600	31.1600	30.9995	30.9995	-0.213%	24,699	-1.499%
2026-06-18	31.0930	31.0930	30.9999	31.0656	+0.961%	6,864	-1.709%
2026-06-17	31.0450	31.0450	30.7700	30.7700	-0.562%	2,238	-0.764%
2026-06-16	31.2000	31.2000	30.9439	30.9439	-0.078%	10,292	-1.322%
2026-06-15	30.9400	31.0700	30.8899	30.9680	+1.529%	18,846	-1.399%
2026-06-12	30.3200	30.5700	30.3200	30.5016	+0.433%	19,740	+0.109%
2026-06-11	30.1200	30.4500	30.0800	30.3700	+0.931%	23,240	+0.543%
2026-06-10	30.3600	30.4500	30.0800	30.0900	-1.088%	55,971	+1.478%
2026-06-09	30.4400	30.4400	30.0101	30.4210	+1.144%	5,795	+0.374%
2026-06-08	30.2900	30.3000	30.0750	30.0768	-0.202%	7,324	+1.523%
2026-06-05	30.3500	30.4600	30.1290	30.1377	-1.412%	8,970	+1.318%
2026-06-04	30.4100	30.5950	30.3900	30.5694	+0.293%	11,316	-0.113%
2026-06-03	30.4700	30.6100	30.4700	30.4800	+0.296%	4,405	+0.180%
2026-06-02	30.3200	30.4100	30.2400	30.3900	+0.603%	5,455	+0.476%
2026-06-01	30.2600	30.3000	30.2079	30.2079	-0.304%	14,874	+1.082%
2026-05-29	30.4500	30.4500	30.2400	30.3000	-0.324%	9,570	+0.775%
2026-05-28	30.3296	30.5250	30.3284	30.3984	+0.192%	29,536	+0.449%
2026-05-27	30.4300	30.4799	30.3400	30.3400	-0.082%	9,877	+0.642%
2026-05-26	30.4900	30.4900	30.3650	30.3650	+0.397%	17,786	+0.559%
2026-05-22	30.2350	30.2550	30.1650	30.2450	+0.622%	44,071	+0.958%
2026-05-21	29.9300	30.0700	29.9250	30.0580	+0.222%	22,669	+1.586%
2026-05-20	29.9500	30.0200	29.8900	29.9913	+0.406%	10,468	+1.812%
2026-05-19	29.9200	30.0200	29.8700	29.8700	-0.651%	75,117	+2.226%
2026-05-18	30.0300	30.0700	29.9601	30.0656	+0.103%	2,423	+1.561%
2026-05-15	30.1100	30.1300	30.0300	30.0348	-1.078%	4,939	+1.665%
2026-05-14	30.2300	30.3900	30.2200	30.3620	+1.024%	6,755	+0.569%
2026-05-13	29.8300	30.0541	29.8300	30.0541	+0.104%	771	+1.599%
2026-05-12	29.8700	30.0228	29.8400	30.0228	+0.260%	5,013	+1.705%
2026-05-11	29.9900	30.0150	29.9400	29.9450	+0.066%	12,937	+1.970%
2026-05-08	30.0300	30.0500	29.9251	29.9251	-0.401%	5,588	+2.037%
2026-05-07	30.3140	30.3140	29.9900	30.0457	-1.025%	10,888	+1.628%
2026-05-06	30.2400	30.3600	30.2400	30.3568	+0.890%	6,418	+0.586%
2026-05-05	30.1400	30.1900	30.0891	30.0891	+0.405%	8,151	+1.481%
2026-05-04	30.1100	30.1100	29.8400	29.9676	-0.390%	3,411	+1.893%
2026-05-01	30.2650	30.2650	30.0700	30.0848	-0.014%	1,852	+1.496%
2026-04-30	29.7800	30.0889	29.7799	30.0889	+1.852%	11,361	+1.482%
2026-04-29	29.6000	29.6100	29.4800	29.5419	-0.037%	5,119	+3.361%
2026-04-28	29.4700	29.5529	29.4700	29.5529	-0.319%	2,551	+3.323%
2026-04-27	29.7301	29.7350	29.6400	29.6474	-0.106%	20,050	+2.993%
2026-04-24	29.7600	29.7600	29.6400	29.6790	-0.183%	5,810	+2.884%
2026-04-23	29.6350	29.8000	29.6350	29.7335	+0.631%	1,137	+2.695%
2026-04-22	29.5200	29.5472	29.5100	29.5472	+0.510%	776	+3.342%
2026-04-21	29.5900	29.5900	29.3972	29.3972	-0.336%	1,947	+3.870%
2026-04-20	29.5800	29.5800	29.4963	29.4963	-0.147%	1,888	+3.521%
2026-04-17	29.4800	29.6200	29.4800	29.5397	+1.129%	20,649	+3.369%
2026-04-16	29.2400	29.2400	29.0900	29.2100	-0.068%	7,744	+4.535%
2026-04-15	29.2200	29.2400	29.0700	29.2300	+0.045%	19,986	+4.464%
2026-04-14	29.0300	29.2400	29.0300	29.2169	+0.741%	17,558	+4.511%
2026-04-13	28.7700	29.0021	28.7400	29.0021	+0.806%	6,909	+5.285%
2026-04-10	28.8400	28.8800	28.7702	28.7702	-0.287%	28,044	+6.133%
2026-04-09	28.7500	28.9300	28.7400	28.8530	+0.579%	3,102	+5.829%
2026-04-08	28.5700	28.6870	28.4900	28.6870	+2.527%	1,793	+6.441%
2026-04-07	27.7600	27.9800	27.7200	27.9800	+0.825%	5,612	+9.131%
2026-04-06	27.7600	27.7600	27.6800	27.7511	+0.449%	17,858	+10.031%
2026-04-02	27.4800	27.6271	27.4800	27.6271	-0.232%	7,340	+10.525%
2026-04-01	27.6600	27.7800	27.6500	27.6914	+1.002%	13,641	+10.268%
2026-03-31	27.1100	27.4400	27.1100	27.4166	+2.359%	11,288	+11.373%
2026-03-30	26.8700	27.0100	26.7848	26.7848	-0.270%	8,694	+14.000%
2026-03-27	27.2000	27.2000	26.8574	26.8574	-1.414%	18,907	+13.692%
2026-03-26	27.4800	27.5800	27.2426	27.2426	-1.815%	4,788	+12.085%
2026-03-25	27.7600	27.8000	27.6800	27.7461	+0.237%	3,689	+10.051%
2026-03-24	27.4500	27.7600	27.4499	27.6804	+0.009%	1,805	+10.312%
2026-03-23	27.8900	27.8900	27.6778	27.6778	+1.032%	609	+10.322%
2026-03-20	27.5700	27.6500	27.3800	27.3952	-1.605%	998	+11.460%
2026-03-19	27.6900	27.8421	27.6900	27.8421	+0.048%	445	+9.671%
2026-03-18	27.9700	27.9700	27.8288	27.8288	-1.566%	1,166	+9.724%
2026-03-17	28.2500	28.3200	28.2500	28.2714	+0.381%	62,166	+8.006%
2026-03-16	28.2600	28.2600	28.1300	28.1641	+0.821%	24,537	+8.417%
2026-03-13	28.0900	28.0900	27.9347	27.9347	-0.009%	56,716	+9.308%
2026-03-12	28.0600	28.1700	27.9371	27.9371	-1.475%	12,786	+9.298%
2026-03-11	28.3300	28.4200	28.2800	28.3553	-0.126%	1,629	+7.686%
2026-03-10	28.5500	28.6600	28.3912	28.3912	-0.585%	4,291	+7.550%
2026-03-09	28.0100	28.5583	28.0100	28.5583	+0.495%	1,470	+6.921%
2026-03-06	28.3850	28.4800	28.3400	28.4175	-1.287%	1,231	+7.451%
2026-03-05	28.8800	28.9000	28.6000	28.7880	-0.727%	14,183	+6.068%
2026-03-04	29.0000	29.0600	28.9801	28.9987	+0.552%	26,449	+5.297%
2026-03-03	28.5400	28.8396	28.4999	28.8396	-1.293%	5,333	+5.878%
2026-03-02	29.1500	29.2900	29.0899	29.2173	-0.202%	1,779	+4.509%
2026-02-27	29.2700	29.2764	29.2700	29.2764	+0.396%	271	+4.298%
2026-02-26	29.0600	29.1610	28.9999	29.1610	-0.514%	5,004	+4.711%
2026-02-25	29.2300	29.3117	29.2299	29.3117	+0.211%	4,424	+4.173%
2026-02-24	29.1500	29.2501	29.1500	29.2501	+0.617%	591	+4.392%
2026-02-23	29.2300	29.2300	29.0400	29.0706	-0.698%	6,661	+5.037%
2026-02-20	29.1499	29.2749	29.1432	29.2749	+0.809%	9,253	+4.304%
2026-02-19	29.0400	29.0400	28.9700	29.0400	-0.492%	3,511	+5.147%
2026-02-18	29.1750	29.2800	29.1200	29.1835	+0.034%	8,020	+4.630%
2026-02-17	29.0500	29.2100	29.0500	29.1736	+0.203%	98,976	+4.666%
2026-02-13	28.9800	29.2400	28.9800	29.1144	+0.172%	11,867	+4.879%
2026-02-12	29.4400	29.4400	29.0644	29.0644	-0.171%	12,930	+5.059%
2026-02-11	29.1400	29.1400	28.9500	29.1143	+0.486%	4,790	+4.879%
2026-02-10	29.1000	29.1899	28.9734	28.9734	-0.074%	2,356	+5.389%
2026-02-09	28.8100	29.0400	28.8100	28.9950	+0.675%	3,412	+5.311%
2026-02-06	28.5700	28.8005	28.5700	28.8005	+2.169%	14,340	+6.022%
2026-02-05	28.3300	28.3300	28.1400	28.1892	-0.731%	5,232	+8.321%
2026-02-04	28.4700	28.4700	28.2300	28.3967	+0.184%	4,262	+7.529%
2026-02-03	28.4200	28.4200	28.0700	28.3446	-0.142%	12,088	+7.727%
2026-02-02	28.1500	28.4500	28.1500	28.3850	+0.667%	8,482	+7.574%
2026-01-30	28.2050	28.2296	28.0700	28.1969	-0.680%	42,874	+8.291%
2026-01-29	28.4400	28.4400	28.2200	28.3900	+0.356%	6,823	+7.555%
2026-01-28	28.2800	28.3200	28.1900	28.2892	-0.039%	14,786	+7.938%
2026-01-27	28.2900	28.3200	28.2899	28.3002	-0.107%	12,731	+7.896%
2026-01-26	28.3600	28.3600	28.3100	28.3306	+0.367%	23,493	+7.780%
2026-01-23	28.1900	28.2700	28.1600	28.2270	-0.257%	16,167	+8.176%
2026-01-22	28.3300	28.3800	28.2000	28.2997	+0.431%	2,324	+7.898%
2026-01-21	28.0300	28.2000	28.0300	28.1782	+1.295%	13,708	+8.363%
2026-01-20	28.0100	28.0300	27.8100	27.8179	-1.677%	41,245	+9.767%
2026-01-16	27.9900	28.3200	27.9900	28.2925	+0.349%	18,430	+7.925%
2026-01-15	28.2900	28.3400	28.1941	28.1941	+0.441%	7,861	+8.302%
2026-01-14	28.0350	28.0892	27.9900	28.0704	-0.300%	17,905	+8.779%
2026-01-13	28.2400	28.2400	28.0900	28.1550	-0.129%	2,671	+8.452%
2026-01-12	28.0650	28.1913	28.0650	28.1913	+0.433%	2,865	+8.313%
2026-01-09	27.9600	28.1050	27.9600	28.0698	+0.717%	3,897	+8.782%
2026-01-08	27.8200	27.8700	27.7900	27.8700	+0.622%	1,404	+9.562%
2026-01-07	27.9200	27.9200	27.6977	27.6977	-0.813%	8,605	+10.243%
2026-01-06	27.7800	27.9600	27.7799	27.9247	+0.869%	16,089	+9.347%
2026-01-05	27.7000	27.7500	27.6800	27.6842	+0.324%	11,614	+10.297%
2026-01-02	27.5000	27.6000	27.4600	27.5949	+0.690%	2,099	+10.654%
2025-12-31	27.5350	27.5350	27.4057	27.4057	-0.911%	7,985	+11.418%
2025-12-30	27.6555	27.6700	27.6400	27.6576	+0.063%	3,740	+10.403%
2025-12-29	27.7000	27.7000	27.6180	27.6403	-0.209%	19,278	+10.472%
2025-12-26	27.6800	27.6981	27.6499	27.6981	+0.029%	50,361	+10.241%
2025-12-24	27.6400	27.6900	27.6400	27.6900	+0.397%	6,399	+10.274%
2025-12-23	27.6000	27.6000	27.5800	27.5806	+0.412%	33,599	+10.711%
2025-12-22	27.4800	27.4800	27.4675	27.4675	+0.692%	291	+11.167%
2025-12-19	27.3000	27.3400	27.2788	27.2788	+0.264%	687	+11.936%
2025-12-18	27.3000	27.3100	27.1500	27.2070	+0.506%	20,695	+12.231%
2025-12-17	27.2700	27.2700	26.9800	27.0700	-0.725%	84,536	+12.799%
2025-12-16	27.3900	27.3900	27.1100	27.2676	-0.408%	4,583	+11.982%
2025-12-15	27.5050	27.5050	27.3600	27.3793	+0.034%	10,230	+11.525%
2025-12-12	27.5114	27.5114	27.3700	27.3700	-1.653%	2,369	+11.563%
2025-12-11	27.5900	27.8301	27.5900	27.8301	+0.448%	5,792	+9.719%
2025-12-10	27.4100	27.7400	27.4100	27.7061	+1.132%	13,003	+10.210%
2025-12-09	27.4790	27.4900	27.3959	27.3959	+0.041%	10,871	+11.458%
2025-12-08	27.5800	27.5800	27.3847	27.3847	-0.568%	15,152	+11.503%
2025-12-05	27.5700	27.5700	27.5412	27.5412	+0.411%	3,202	+10.870%
2025-12-04	27.5100	27.5100	27.4284	27.4284	+0.025%	12,239	+11.325%
2025-12-03	27.2400	27.4400	27.2400	27.4216	+0.539%	1,805	+11.353%
2025-12-02	27.3000	27.3200	27.2747	27.2747	-0.163%	8,999	+11.953%
2025-12-01	27.4900	27.5200	27.3191	27.3191	-0.982%	8,722	+11.771%
2025-11-28	27.5900	27.5900	27.5900	27.5900	+0.314%	129	+10.673%
2025-11-26	27.4600	27.5600	27.4600	27.5037	+0.648%	2,180	+11.021%
2025-11-25	27.2599	27.3265	27.2599	27.3265	+1.545%	766	+11.741%
2025-11-24	26.7800	26.9400	26.7800	26.9106	+1.109%	31,780	+13.468%
2025-11-21	26.4200	26.6154	26.4200	26.6154	+0.946%	378	+14.726%
2025-11-20	26.9900	26.9900	26.3660	26.3660	-0.763%	2,184	+15.811%
2025-11-19	26.5000	26.5700	26.5000	26.5686	+0.528%	2,496	+14.928%
2025-11-18	26.3600	26.5000	26.3100	26.4291	-0.344%	4,084	+15.535%
2025-11-17	26.6400	26.7601	26.4700	26.5204	-0.811%	4,094	+15.137%
2025-11-14	26.8500	26.8500	26.7373	26.7373	-0.046%	1,685	+14.203%
2025-11-13	26.9199	26.9199	26.7497	26.7497	-1.409%	1,903	+14.150%
2025-11-12	27.1900	27.1900	27.1300	27.1320	+0.356%	22,418	+12.542%
2025-11-11	27.0300	27.1000	27.0300	27.0358	+0.327%	3,433	+12.942%
2025-11-10	26.8800	26.9900	26.7600	26.9478	+1.148%	3,715	+13.311%
2025-11-07	26.4300	26.6420	26.3500	26.6420	+0.272%	3,927	+14.612%
2025-11-06	26.7000	26.7000	26.5697	26.5697	-0.316%	173	+14.923%
2025-11-05	26.6540	26.6540	26.6540	26.6540	+0.944%	34	+14.560%
2025-11-04	26.3900	26.5200	26.3900	26.4048	-0.381%	8,852	+15.641%
2025-11-03	26.4900	26.5057	26.3400	26.5057	-0.237%	13,403	+15.201%
2025-10-31	26.5795	26.6168	26.5000	26.5687	-0.324%	2,176	+14.928%
2025-10-30	26.7100	26.8900	26.6551	26.6551	-0.527%	443	+14.555%
2025-10-29	26.9250	26.9700	26.7963	26.7963	-0.582%	991	+13.952%
2025-10-28	26.8800	26.9900	26.8800	26.9533	-0.338%	58,704	+13.288%
2025-10-27	26.9500	27.0446	26.9400	27.0446	+0.550%	29,589	+12.905%
2025-10-24	26.9700	26.9826	26.8966	26.8966	+0.353%	1,057	+13.527%
2025-10-23	26.8400	26.8500	26.8021	26.8021	+0.294%	5,656	+13.927%
2025-10-22	26.8000	26.8000	26.7100	26.7235	-0.386%	3,767	+14.262%
2025-10-21	26.8400	26.8400	26.8271	26.8271	-0.094%	1,215	+13.821%
2025-10-20	26.7970	26.8524	26.7970	26.8524	+0.696%	8,100	+13.713%
2025-10-17	26.5200	26.6900	26.5200	26.6667	+0.162%	540	+14.505%
2025-10-16	26.9100	26.9100	26.5900	26.6235	-1.172%	3,477	+14.691%
2025-10-15	27.0326	27.1400	26.9301	26.9392	+0.334%	4,311	+13.347%
2025-10-14	26.5900	26.9700	26.5900	26.8495	+0.084%	2,562	+13.726%
2025-10-13	26.6100	26.8700	26.6100	26.8269	+1.743%	5,817	+13.822%
2025-10-10	27.0100	27.0100	26.3674	26.3674	-2.064%	2,379	+15.805%
2025-10-09	27.2300	27.2300	26.9230	26.9230	-1.100%	3,234	+13.415%
2025-10-08	27.2000	27.2600	27.2000	27.2224	+0.422%	6,857	+12.168%
2025-10-07	27.1600	27.1600	27.0200	27.1080	-0.247%	2,440	+12.641%
2025-10-06	27.1500	27.2200	27.1400	27.1750	+0.256%	16,368	+12.364%
2025-10-03	27.2500	27.2700	27.1056	27.1056	+0.290%	3,560	+12.651%
2025-10-02	27.1800	27.1800	27.0000	27.0271	-0.343%	4,730	+12.978%
2025-10-01	27.0850	27.1200	27.0850	27.1200	+0.822%	1,627	+12.591%
2025-09-30	26.7800	26.8990	26.7300	26.8990	+0.591%	1,645	+13.516%
2025-09-29	26.8400	26.8400	26.7200	26.7409	-0.176%	3,951	+14.188%
2025-09-26	26.7400	26.7880	26.6711	26.7880	+0.591%	5,016	+13.987%
2025-09-25	26.6786	26.7300	26.5999	26.6307	-0.828%	2,773	+14.660%
2025-09-24	26.9400	26.9400	26.8530	26.8530	-0.365%	1,245	+13.711%
2025-09-23	27.0596	27.0600	26.9400	26.9514	+0.060%	13,021	+13.296%
2025-09-22	26.7750	26.9401	26.7750	26.9352	+0.168%	4,470	+13.364%
2025-09-19	26.9200	26.9200	26.7650	26.8900	-0.068%	143,130	+13.554%
2025-09-18	26.9150	26.9700	26.8900	26.9084	+0.650%	5,503	+13.477%
2025-09-17	26.8600	26.9000	26.7345	26.7345	-0.246%	5,908	+14.215%
2025-09-16	26.9100	26.9100	26.7986	26.8003	-0.325%	14,645	+13.935%
2025-09-15	27.0200	27.0200	26.8877	26.8877	-0.104%	5,234	+13.564%
2025-09-12	26.9157	26.9157	26.9157	26.9157	-0.590%	24	+13.446%
2025-09-11	27.0400	27.0755	27.0400	27.0755	+0.947%	6,415	+12.776%
2025-09-10	26.8800	26.8850	26.7600	26.8215	+1.301%	2,507	+13.844%
2025-09-09	26.3900	26.4800	26.3900	26.4770	+0.102%	2,662	+15.326%
2025-09-08	26.4300	26.4500	26.3200	26.4500	+0.502%	7,652	+15.443%
2025-09-05	26.5600	26.5600	26.2624	26.3178	+0.388%	828	+16.023%
2025-09-04	26.0800	26.2161	26.0436	26.2161	+0.945%	5,951	+16.473%
2025-09-03	25.9400	25.9707	25.8900	25.9707	+0.041%	4,832	+17.574%
2025-09-02	25.7900	25.9600	25.7900	25.9600	-0.110%	3,309	+17.622%
2025-08-29	25.9887	25.9887	25.9887	25.9887	-0.521%	1	+17.493%
2025-08-28	26.0798	26.1248	26.0700	26.1248	-0.125%	5,824	+16.881%
2025-08-27	26.1574	26.1574	26.1574	26.1574	+0.374%	166	+16.735%
2025-08-26	25.9998	26.0600	25.9800	26.0600	+0.386%	3,623	+17.171%
2025-08-25	26.1000	26.1000	25.9598	25.9598	-0.758%	13,063	+17.623%
2025-08-22	26.1900	26.2600	26.1500	26.1580	+1.084%	10,249	+16.732%
2025-08-21	25.8600	25.8776	25.8300	25.8776	-0.396%	225	+17.997%
2025-08-20	25.8700	25.9804	25.8700	25.9804	+0.277%	51,162	+17.530%
2025-08-19	25.9700	25.9700	25.9000	25.9087	-0.068%	4,522	+17.855%
2025-08-18	25.9101	25.9264	25.9100	25.9264	-0.160%	1,098	+17.775%
2025-08-15	25.9500	26.0050	25.9400	25.9679	+0.037%	6,080	+17.587%
2025-08-14	25.9100	25.9584	25.9100	25.9584	-0.319%	282	+17.630%
2025-08-13	25.9801	26.0415	25.9700	26.0415	+0.567%	2,272	+17.254%
2025-08-12	25.8946	25.8946	25.8946	25.8946	+1.094%	8	+17.920%
2025-08-11	25.7000	25.7200	25.6145	25.6145	-0.011%	5,322	+19.209%
2025-08-08	25.6800	25.6800	25.6000	25.6172	+0.263%	1,691	+19.196%
2025-08-07	25.5500	25.5500	25.4700	25.5500	-0.304%	9,721	+19.510%
2025-08-06	25.5000	25.6279	25.5000	25.6279	+0.199%	4,969	+19.147%
2025-08-05	25.6400	25.6400	25.5769	25.5769	+0.058%	1,488	+19.384%
2025-08-04	25.3900	25.5620	25.3900	25.5620	+1.353%	2,092	+19.454%
2025-08-01	25.1500	25.2207	25.1500	25.2207	-0.975%	2,261	+21.070%
2025-07-31	25.6300	25.7600	25.4689	25.4689	-0.719%	2,275	+19.891%
2025-07-30	25.7302	25.8300	25.6533	25.6533	-0.569%	826	+19.029%
2025-07-29	25.9000	25.9000	25.7600	25.8000	-0.129%	2,932	+18.352%
2025-07-28	25.8600	25.8650	25.8334	25.8334	-0.582%	3,856	+18.199%
2025-07-25	25.9200	25.9845	25.9200	25.9845	+0.328%	3,026	+17.512%
2025-07-24	25.8300	25.8996	25.8300	25.8996	+0.430%	1,003	+17.897%
2025-07-23	25.6600	25.7887	25.6600	25.7887	+0.698%	2,760	+18.404%
2025-07-22	25.5400	25.6100	25.5200	25.6100	+0.459%	3,621	+19.230%
2025-07-21	25.5766	25.6700	25.4930	25.4930	-0.418%	2,374	+19.777%
2025-07-18	25.5853	25.6000	25.5734	25.6000	-0.025%	1,126	+19.277%
2025-07-17	25.2800	25.6300	25.2800	25.6063	+1.255%	13,480	+19.247%
2025-07-16	25.2200	25.2888	25.0600	25.2888	+0.552%	3,358	+20.744%
2025-07-15	25.3100	25.3100	25.1500	25.1500	-1.093%	8,991	+21.411%
2025-07-14	25.2900	25.4280	25.2900	25.4280	+0.268%	4,889	+20.083%
2025-07-11	25.3150	25.3900	25.3150	25.3600	-0.397%	5,791	+20.405%
2025-07-10	25.4100	25.5300	25.4100	25.4611	+0.188%	20,246	+19.927%
2025-07-09	25.4132	25.4132	25.4132	25.4132	+0.526%	37	+20.153%
2025-07-08	25.3800	25.3800	25.2802	25.2802	-0.354%	3,824	+20.785%
2025-07-07	25.5000	25.5000	25.3300	25.3700	-0.692%	3,571	+20.358%
2025-07-03	25.4900	25.5700	25.4863	25.5469	+0.710%	9,845	+19.524%
2025-07-02	25.2800	25.3700	25.2799	25.3669	+0.005%	14,949	+20.373%
2025-07-01	25.2700	25.3657	25.2700	25.3657	+0.295%	2,059	+20.378%
2025-06-30	25.2100	25.2912	25.1834	25.2912	+0.549%	4,473	+20.733%
2025-06-27	25.1531	25.1531	25.1531	25.1531	+0.019%	208	+21.396%
2025-06-26	25.0300	25.1483	25.0300	25.1483	+0.846%	4,295	+21.419%
2025-06-25	24.9908	24.9908	24.9373	24.9373	-0.425%	57,729	+22.446%
2025-06-24	24.9000	25.0500	24.9000	25.0437	+1.374%	7,334	+21.926%
2025-06-23	24.6100	24.7042	24.5100	24.7042	+0.774%	5,007	+23.602%
2025-06-20	24.5144	24.5144	24.5144	24.5144	-0.307%	68	+24.559%
2025-06-18	24.6600	24.6900	24.5900	24.5900	+0.006%	11,227	+24.176%
2025-06-17	24.7200	24.7600	24.5886	24.5886	-0.855%	200,203	+24.183%
2025-06-16	24.9100	24.9700	24.7700	24.8006	+0.374%	1,644	+23.121%
2025-06-13	24.8400	24.8400	24.7081	24.7081	-0.941%	285	+23.582%
2025-06-12	24.8800	24.9427	24.8800	24.9427	+0.697%	401	+22.420%
2025-06-11	24.7700	24.8800	24.7200	24.7700	+0.260%	11,360	+23.273%
2025-06-10	24.6900	24.7400	24.6899	24.7058	+0.389%	17,190	+23.594%
2025-06-09	24.6200	24.7300	24.6100	24.6100	-0.712%	5,901	+24.075%
2025-06-06	24.8300	24.8300	24.7100	24.7865	+0.587%	2,125	+23.191%
2025-06-05	24.6500	24.7400	24.6400	24.6419	-0.222%	2,937	+23.914%
2025-06-04	24.8000	24.8000	24.6967	24.6967	-0.147%	3,169	+23.639%
2025-06-03	24.5500	24.7400	24.5500	24.7330	+0.582%	12,762	+23.458%
2025-06-02	24.3700	24.5900	24.3599	24.5900	+0.424%	11,849	+24.176%
2025-05-30	24.3400	24.4861	24.3000	24.4861	+0.271%	3,236	+24.703%
2025-05-29	24.3504	24.4200	24.3400	24.4200	+0.492%	739	+25.040%
2025-05-28	24.3005	24.3005	24.3005	24.3005	-0.679%	71	+25.655%
2025-05-27	24.2800	24.4666	24.2800	24.4666	+1.699%	1,819	+24.802%
2025-05-23	24.0900	24.1000	24.0578	24.0578	-0.670%	1,664	+26.923%
2025-05-22	24.1700	24.2400	24.0989	24.2200	-0.329%	1,462	+26.073%
2025-05-21	24.5400	24.5400	24.3000	24.3000	-1.461%	2,553	+25.658%
2025-05-20	24.7000	24.7000	24.6300	24.6604	-0.402%	4,271	+23.821%
2025-05-19	24.6400	24.7600	24.6100	24.7600	+0.437%	6,851	+23.323%
2025-05-16	24.5200	24.6523	24.5130	24.6523	+0.772%	3,245	+23.862%
2025-05-15	24.2100	24.4634	24.2100	24.4634	+0.946%	2,105	+24.818%
2025-05-14	24.2342	24.2342	24.2342	24.2342	-0.583%	9	+25.999%
2025-05-13	24.3600	24.4600	24.3600	24.3762	+0.202%	7,238	+25.265%
2025-05-12	24.1700	24.3299	24.1700	24.3270	+2.209%	5,519	+25.518%
2025-05-09	23.9300	23.9300	23.8012	23.8012	-0.199%	3,196	+28.291%
2025-05-08	23.8200	24.0900	23.7800	23.8486	+0.189%	13,873	+28.036%
2025-05-07	23.7900	23.8700	23.7200	23.8035	+0.460%	2,336	+28.279%
2025-05-06	23.6500	23.7200	23.6500	23.6946	-0.849%	8,946	+28.868%
2025-05-05	23.9800	23.9800	23.8976	23.8976	-0.379%	9,188	+27.774%
2025-05-02	23.9690	24.0300	23.9690	23.9886	+1.346%	6,693	+27.289%
2025-05-01	23.7800	23.8600	23.6700	23.6700	-1.087%	8,226	+29.002%
2025-04-30	23.5900	23.9300	23.5900	23.9300	+0.649%	12,797	+27.601%
2025-04-29	23.7100	23.7900	23.6800	23.7757	+0.378%	2,937	+28.429%
2025-04-28	23.6259	23.6862	23.5200	23.6862	+0.238%	12,668	+28.914%
2025-04-25	23.4000	23.6300	23.3900	23.6300	+0.510%	7,793	+29.220%
2025-04-24	23.4859	23.5100	23.4500	23.5100	+1.643%	3,485	+29.880%
2025-04-23	23.2500	23.2500	23.0900	23.1300	+1.113%	2,952	+32.014%
2025-04-22	22.6800	22.8753	22.6800	22.8753	+2.360%	2,278	+33.484%
2025-04-21	22.5590	22.5590	22.2000	22.3478	-2.572%	3,347	+36.634%
2025-04-17	23.0100	23.0600	22.9378	22.9378	+0.252%	3,405	+33.120%
2025-04-16	22.8905	22.8905	22.7599	22.8802	-1.304%	552	+33.455%
2025-04-15	23.1906	23.1906	23.1826	23.1826	-0.366%	352	+31.714%
2025-04-14	23.3200	23.3500	23.1401	23.2678	+1.073%	10,524	+31.232%
2025-04-11	22.5900	23.0207	22.5900	23.0207	+1.513%	1,447	+32.641%
2025-04-10	22.7600	22.7600	22.3600	22.6776	-2.297%	1,865	+34.647%
2025-04-09	21.7000	23.2108	21.5700	23.2108	+7.332%	2,333	+31.554%
2025-04-08	21.7600	21.7600	21.4700	21.6253	-1.212%	967	+41.199%
2025-04-07	21.9600	22.0700	21.6400	21.8906	-0.686%	6,237	+39.488%

.dark-mode .JqPNxq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JqPNxq{ color: #333333; background-color: white; border: 2px solid #333333; }BGDVBahl & Gaynor Dividend ETFstock NYSE ETF

BGDV
Bahl & Gaynor Dividend ETF
stock NYSE ETF