Dark

BGDV
Bahl & Gaynor Dividend ETF
stock NYSE ETF

At Close

Jul 31, 2026 1:44:02 PM EDT

31.18USD+0.613%(+0.19)12,734

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

31.11USD-0.225%(-0.07)127

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	31.0400	31.2000	30.8700	31.1100	+0.418%	12,737	0.000%
2026-07-30	30.9500	30.9804	30.8099	30.9804	+0.610%	4,723	+0.418%
2026-07-29	31.1400	31.1700	30.7927	30.7927	-1.272%	35,781	+1.030%
2026-07-28	30.9700	31.1893	30.9700	31.1893	+0.360%	3,799	-0.254%
2026-07-27	31.2000	31.2800	30.9600	31.0774	+0.011%	43,969	+0.105%
2026-07-24	31.1200	31.1200	31.0326	31.0740	-0.121%	66,913	+0.116%
2026-07-23	31.1700	31.1700	31.1100	31.1115	-0.407%	1,621	-0.005%
2026-07-22	31.2600	31.2700	31.2100	31.2386	+0.357%	7,281	-0.412%
2026-07-21	30.9900	31.1500	30.9900	31.1274	+0.899%	14,000	-0.056%
2026-07-20	31.0900	31.0900	30.8500	30.8500	-0.306%	3,443	+0.843%
2026-07-17	31.0500	31.1000	30.9200	30.9447	-0.398%	2,513	+0.534%
2026-07-16	31.0300	31.1800	30.9950	31.0682	+0.196%	3,951	+0.135%
2026-07-15	31.1300	31.1400	30.9500	31.0073	-0.289%	661	+0.331%
2026-07-14	31.1100	31.1300	31.0400	31.0972	+0.334%	8,246	+0.041%
2026-07-13	31.0800	31.0900	30.9700	30.9937	-0.594%	1,041	+0.375%
2026-07-10	31.1400	31.1790	31.0700	31.1790	+0.403%	2,854	-0.221%
2026-07-09	31.0700	31.1650	31.0540	31.0540	+0.433%	4,804	+0.180%
2026-07-08	30.9800	31.0100	30.8500	30.9200	-0.387%	8,946	+0.614%
2026-07-07	31.1900	31.1900	30.9600	31.0400	-0.153%	6,756	+0.226%
2026-07-06	31.0400	31.1100	31.0200	31.0877	+0.890%	10,247	+0.072%
2026-07-02	31.0100	31.0100	30.6700	30.8135	-0.010%	7,283	+0.962%
2026-07-01	30.9300	30.9400	30.8165	30.8165	-0.649%	9,908	+0.952%
2026-06-30	30.9400	31.0800	30.9400	31.0178	+0.570%	8,910	+0.297%
2026-06-29	30.7800	30.8421	30.5700	30.8421	+0.561%	2,130	+0.869%
2026-06-26	30.7100	30.7100	30.6700	30.6700	-0.355%	1,348	+1.435%
2026-06-25	31.0100	31.1000	30.7794	30.7794	+0.254%	1,584	+1.074%
2026-06-24	30.7000	30.8500	30.5800	30.7014	+0.185%	21,790	+1.331%
2026-06-23	30.7700	30.7700	30.6099	30.6446	-1.145%	18,943	+1.519%
2026-06-22	31.1600	31.1600	30.9995	30.9995	-0.213%	24,699	+0.356%
2026-06-18	31.0930	31.0930	30.9999	31.0656	+0.961%	6,864	+0.143%
2026-06-17	31.0450	31.0450	30.7700	30.7700	-0.562%	2,238	+1.105%
2026-06-16	31.2000	31.2000	30.9439	30.9439	-0.078%	10,292	+0.537%
2026-06-15	30.9400	31.0700	30.8899	30.9680	+1.529%	18,846	+0.459%
2026-06-12	30.3200	30.5700	30.3200	30.5016	+0.433%	19,740	+1.995%
2026-06-11	30.1200	30.4500	30.0800	30.3700	+0.931%	23,240	+2.437%
2026-06-10	30.3600	30.4500	30.0800	30.0900	-1.088%	55,971	+3.390%
2026-06-09	30.4400	30.4400	30.0101	30.4210	+1.144%	5,795	+2.265%
2026-06-08	30.2900	30.3000	30.0750	30.0768	-0.202%	7,324	+3.435%
2026-06-05	30.3500	30.4600	30.1290	30.1377	-1.412%	8,970	+3.226%
2026-06-04	30.4100	30.5950	30.3900	30.5694	+0.293%	11,316	+1.768%
2026-06-03	30.4700	30.6100	30.4700	30.4800	+0.296%	4,405	+2.067%
2026-06-02	30.3200	30.4100	30.2400	30.3900	+0.603%	5,455	+2.369%
2026-06-01	30.2600	30.3000	30.2079	30.2079	-0.304%	14,874	+2.986%
2026-05-29	30.4500	30.4500	30.2400	30.3000	-0.324%	9,570	+2.673%
2026-05-28	30.3296	30.5250	30.3284	30.3984	+0.192%	29,536	+2.341%
2026-05-27	30.4300	30.4799	30.3400	30.3400	-0.082%	9,877	+2.538%
2026-05-26	30.4900	30.4900	30.3650	30.3650	+0.397%	17,786	+2.453%
2026-05-22	30.2350	30.2550	30.1650	30.2450	+0.622%	44,071	+2.860%
2026-05-21	29.9300	30.0700	29.9250	30.0580	+0.222%	22,669	+3.500%
2026-05-20	29.9500	30.0200	29.8900	29.9913	+0.406%	10,468	+3.730%
2026-05-19	29.9200	30.0200	29.8700	29.8700	-0.651%	75,117	+4.151%
2026-05-18	30.0300	30.0700	29.9601	30.0656	+0.103%	2,423	+3.474%
2026-05-15	30.1100	30.1300	30.0300	30.0348	-1.078%	4,939	+3.580%
2026-05-14	30.2300	30.3900	30.2200	30.3620	+1.024%	6,755	+2.464%
2026-05-13	29.8300	30.0541	29.8300	30.0541	+0.104%	771	+3.513%
2026-05-12	29.8700	30.0228	29.8400	30.0228	+0.260%	5,013	+3.621%
2026-05-11	29.9900	30.0150	29.9400	29.9450	+0.066%	12,937	+3.890%
2026-05-08	30.0300	30.0500	29.9251	29.9251	-0.401%	5,588	+3.960%
2026-05-07	30.3140	30.3140	29.9900	30.0457	-1.025%	10,888	+3.542%
2026-05-06	30.2400	30.3600	30.2400	30.3568	+0.890%	6,418	+2.481%
2026-05-05	30.1400	30.1900	30.0891	30.0891	+0.405%	8,151	+3.393%
2026-05-04	30.1100	30.1100	29.8400	29.9676	-0.390%	3,411	+3.812%
2026-05-01	30.2650	30.2650	30.0700	30.0848	-0.014%	1,852	+3.408%
2026-04-30	29.7800	30.0889	29.7799	30.0889	+1.852%	11,361	+3.394%
2026-04-29	29.6000	29.6100	29.4800	29.5419	-0.037%	5,119	+5.308%
2026-04-28	29.4700	29.5529	29.4700	29.5529	-0.319%	2,551	+5.269%
2026-04-27	29.7301	29.7350	29.6400	29.6474	-0.106%	20,050	+4.933%
2026-04-24	29.7600	29.7600	29.6400	29.6790	-0.183%	5,810	+4.822%
2026-04-23	29.6350	29.8000	29.6350	29.7335	+0.631%	1,137	+4.629%
2026-04-22	29.5200	29.5472	29.5100	29.5472	+0.510%	776	+5.289%
2026-04-21	29.5900	29.5900	29.3972	29.3972	-0.336%	1,947	+5.826%
2026-04-20	29.5800	29.5800	29.4963	29.4963	-0.147%	1,888	+5.471%
2026-04-17	29.4800	29.6200	29.4800	29.5397	+1.129%	20,649	+5.316%
2026-04-16	29.2400	29.2400	29.0900	29.2100	-0.068%	7,744	+6.505%
2026-04-15	29.2200	29.2400	29.0700	29.2300	+0.045%	19,986	+6.432%
2026-04-14	29.0300	29.2400	29.0300	29.2169	+0.741%	17,558	+6.479%
2026-04-13	28.7700	29.0021	28.7400	29.0021	+0.806%	6,909	+7.268%
2026-04-10	28.8400	28.8800	28.7702	28.7702	-0.287%	28,044	+8.133%
2026-04-09	28.7500	28.9300	28.7400	28.8530	+0.579%	3,102	+7.822%
2026-04-08	28.5700	28.6870	28.4900	28.6870	+2.527%	1,793	+8.446%
2026-04-07	27.7600	27.9800	27.7200	27.9800	+0.825%	5,612	+11.187%
2026-04-06	27.7600	27.7600	27.6800	27.7511	+0.449%	17,858	+12.104%
2026-04-02	27.4800	27.6271	27.4800	27.6271	-0.232%	7,340	+12.607%
2026-04-01	27.6600	27.7800	27.6500	27.6914	+1.002%	13,641	+12.345%
2026-03-31	27.1100	27.4400	27.1100	27.4166	+2.359%	11,288	+13.471%
2026-03-30	26.8700	27.0100	26.7848	26.7848	-0.270%	8,694	+16.148%
2026-03-27	27.2000	27.2000	26.8574	26.8574	-1.414%	18,907	+15.834%
2026-03-26	27.4800	27.5800	27.2426	27.2426	-1.815%	4,788	+14.196%
2026-03-25	27.7600	27.8000	27.6800	27.7461	+0.237%	3,689	+12.124%
2026-03-24	27.4500	27.7600	27.4499	27.6804	+0.009%	1,805	+12.390%
2026-03-23	27.8900	27.8900	27.6778	27.6778	+1.032%	609	+12.401%
2026-03-20	27.5700	27.6500	27.3800	27.3952	-1.605%	998	+13.560%
2026-03-19	27.6900	27.8421	27.6900	27.8421	+0.048%	445	+11.737%
2026-03-18	27.9700	27.9700	27.8288	27.8288	-1.566%	1,166	+11.791%
2026-03-17	28.2500	28.3200	28.2500	28.2714	+0.381%	62,166	+10.041%
2026-03-16	28.2600	28.2600	28.1300	28.1641	+0.821%	24,537	+10.460%
2026-03-13	28.0900	28.0900	27.9347	27.9347	-0.009%	56,716	+11.367%
2026-03-12	28.0600	28.1700	27.9371	27.9371	-1.475%	12,786	+11.357%
2026-03-11	28.3300	28.4200	28.2800	28.3553	-0.126%	1,629	+9.715%
2026-03-10	28.5500	28.6600	28.3912	28.3912	-0.585%	4,291	+9.576%
2026-03-09	28.0100	28.5583	28.0100	28.5583	+0.495%	1,470	+8.935%
2026-03-06	28.3850	28.4800	28.3400	28.4175	-1.287%	1,231	+9.475%
2026-03-05	28.8800	28.9000	28.6000	28.7880	-0.727%	14,183	+8.066%
2026-03-04	29.0000	29.0600	28.9801	28.9987	+0.552%	26,449	+7.281%
2026-03-03	28.5400	28.8396	28.4999	28.8396	-1.293%	5,333	+7.873%
2026-03-02	29.1500	29.2900	29.0899	29.2173	-0.202%	1,779	+6.478%
2026-02-27	29.2700	29.2764	29.2700	29.2764	+0.396%	271	+6.263%
2026-02-26	29.0600	29.1610	28.9999	29.1610	-0.514%	5,004	+6.684%
2026-02-25	29.2300	29.3117	29.2299	29.3117	+0.211%	4,424	+6.135%
2026-02-24	29.1500	29.2501	29.1500	29.2501	+0.617%	591	+6.359%
2026-02-23	29.2300	29.2300	29.0400	29.0706	-0.698%	6,661	+7.015%
2026-02-20	29.1499	29.2749	29.1432	29.2749	+0.809%	9,253	+6.269%
2026-02-19	29.0400	29.0400	28.9700	29.0400	-0.492%	3,511	+7.128%
2026-02-18	29.1750	29.2800	29.1200	29.1835	+0.034%	8,020	+6.601%
2026-02-17	29.0500	29.2100	29.0500	29.1736	+0.203%	98,976	+6.638%
2026-02-13	28.9800	29.2400	28.9800	29.1144	+0.172%	11,867	+6.854%
2026-02-12	29.4400	29.4400	29.0644	29.0644	-0.171%	12,930	+7.038%
2026-02-11	29.1400	29.1400	28.9500	29.1143	+0.486%	4,790	+6.855%
2026-02-10	29.1000	29.1899	28.9734	28.9734	-0.074%	2,356	+7.374%
2026-02-09	28.8100	29.0400	28.8100	28.9950	+0.675%	3,412	+7.294%
2026-02-06	28.5700	28.8005	28.5700	28.8005	+2.169%	14,340	+8.019%
2026-02-05	28.3300	28.3300	28.1400	28.1892	-0.731%	5,232	+10.361%
2026-02-04	28.4700	28.4700	28.2300	28.3967	+0.184%	4,262	+9.555%
2026-02-03	28.4200	28.4200	28.0700	28.3446	-0.142%	12,088	+9.756%
2026-02-02	28.1500	28.4500	28.1500	28.3850	+0.667%	8,482	+9.600%
2026-01-30	28.2050	28.2296	28.0700	28.1969	-0.680%	42,874	+10.331%
2026-01-29	28.4400	28.4400	28.2200	28.3900	+0.356%	6,823	+9.581%
2026-01-28	28.2800	28.3200	28.1900	28.2892	-0.039%	14,786	+9.971%
2026-01-27	28.2900	28.3200	28.2899	28.3002	-0.107%	12,731	+9.929%
2026-01-26	28.3600	28.3600	28.3100	28.3306	+0.367%	23,493	+9.811%
2026-01-23	28.1900	28.2700	28.1600	28.2270	-0.257%	16,167	+10.214%
2026-01-22	28.3300	28.3800	28.2000	28.2997	+0.431%	2,324	+9.930%
2026-01-21	28.0300	28.2000	28.0300	28.1782	+1.295%	13,708	+10.404%
2026-01-20	28.0100	28.0300	27.8100	27.8179	-1.677%	41,245	+11.834%
2026-01-16	27.9900	28.3200	27.9900	28.2925	+0.349%	18,430	+9.958%
2026-01-15	28.2900	28.3400	28.1941	28.1941	+0.441%	7,861	+10.342%
2026-01-14	28.0350	28.0892	27.9900	28.0704	-0.300%	17,905	+10.828%
2026-01-13	28.2400	28.2400	28.0900	28.1550	-0.129%	2,671	+10.495%
2026-01-12	28.0650	28.1913	28.0650	28.1913	+0.433%	2,865	+10.353%
2026-01-09	27.9600	28.1050	27.9600	28.0698	+0.717%	3,897	+10.831%
2026-01-08	27.8200	27.8700	27.7900	27.8700	+0.622%	1,404	+11.625%
2026-01-07	27.9200	27.9200	27.6977	27.6977	-0.813%	8,605	+12.320%
2026-01-06	27.7800	27.9600	27.7799	27.9247	+0.869%	16,089	+11.407%
2026-01-05	27.7000	27.7500	27.6800	27.6842	+0.324%	11,614	+12.375%
2026-01-02	27.5000	27.6000	27.4600	27.5949	+0.690%	2,099	+12.738%
2025-12-31	27.5350	27.5350	27.4057	27.4057	-0.911%	7,985	+13.517%
2025-12-30	27.6555	27.6700	27.6400	27.6576	+0.063%	3,740	+12.483%
2025-12-29	27.7000	27.7000	27.6180	27.6403	-0.209%	19,278	+12.553%
2025-12-26	27.6800	27.6981	27.6499	27.6981	+0.029%	50,361	+12.318%
2025-12-24	27.6400	27.6900	27.6400	27.6900	+0.397%	6,399	+12.351%
2025-12-23	27.6000	27.6000	27.5800	27.5806	+0.412%	33,599	+12.797%
2025-12-22	27.4800	27.4800	27.4675	27.4675	+0.692%	291	+13.261%
2025-12-19	27.3000	27.3400	27.2788	27.2788	+0.264%	687	+14.045%
2025-12-18	27.3000	27.3100	27.1500	27.2070	+0.506%	20,695	+14.346%
2025-12-17	27.2700	27.2700	26.9800	27.0700	-0.725%	84,536	+14.924%
2025-12-16	27.3900	27.3900	27.1100	27.2676	-0.408%	4,583	+14.091%
2025-12-15	27.5050	27.5050	27.3600	27.3793	+0.034%	10,230	+13.626%
2025-12-12	27.5114	27.5114	27.3700	27.3700	-1.653%	2,369	+13.665%
2025-12-11	27.5900	27.8301	27.5900	27.8301	+0.448%	5,792	+11.785%
2025-12-10	27.4100	27.7400	27.4100	27.7061	+1.132%	13,003	+12.286%
2025-12-09	27.4790	27.4900	27.3959	27.3959	+0.041%	10,871	+13.557%
2025-12-08	27.5800	27.5800	27.3847	27.3847	-0.568%	15,152	+13.604%
2025-12-05	27.5700	27.5700	27.5412	27.5412	+0.411%	3,202	+12.958%
2025-12-04	27.5100	27.5100	27.4284	27.4284	+0.025%	12,239	+13.423%
2025-12-03	27.2400	27.4400	27.2400	27.4216	+0.539%	1,805	+13.451%
2025-12-02	27.3000	27.3200	27.2747	27.2747	-0.163%	8,999	+14.062%
2025-12-01	27.4900	27.5200	27.3191	27.3191	-0.982%	8,722	+13.876%
2025-11-28	27.5900	27.5900	27.5900	27.5900	+0.314%	129	+12.758%
2025-11-26	27.4600	27.5600	27.4600	27.5037	+0.648%	2,180	+13.112%
2025-11-25	27.2599	27.3265	27.2599	27.3265	+1.545%	766	+13.846%
2025-11-24	26.7800	26.9400	26.7800	26.9106	+1.109%	31,780	+15.605%
2025-11-21	26.4200	26.6154	26.4200	26.6154	+0.946%	378	+16.887%
2025-11-20	26.9900	26.9900	26.3660	26.3660	-0.763%	2,184	+17.993%
2025-11-19	26.5000	26.5700	26.5000	26.5686	+0.528%	2,496	+17.093%
2025-11-18	26.3600	26.5000	26.3100	26.4291	-0.344%	4,084	+17.711%
2025-11-17	26.6400	26.7601	26.4700	26.5204	-0.811%	4,094	+17.306%
2025-11-14	26.8500	26.8500	26.7373	26.7373	-0.046%	1,685	+16.354%
2025-11-13	26.9199	26.9199	26.7497	26.7497	-1.409%	1,903	+16.300%
2025-11-12	27.1900	27.1900	27.1300	27.1320	+0.356%	22,418	+14.662%
2025-11-11	27.0300	27.1000	27.0300	27.0358	+0.327%	3,433	+15.070%
2025-11-10	26.8800	26.9900	26.7600	26.9478	+1.148%	3,715	+15.445%
2025-11-07	26.4300	26.6420	26.3500	26.6420	+0.272%	3,927	+16.771%
2025-11-06	26.7000	26.7000	26.5697	26.5697	-0.316%	173	+17.088%
2025-11-05	26.6540	26.6540	26.6540	26.6540	+0.944%	34	+16.718%
2025-11-04	26.3900	26.5200	26.3900	26.4048	-0.381%	8,852	+17.819%
2025-11-03	26.4900	26.5057	26.3400	26.5057	-0.237%	13,403	+17.371%
2025-10-31	26.5795	26.6168	26.5000	26.5687	-0.324%	2,176	+17.093%
2025-10-30	26.7100	26.8900	26.6551	26.6551	-0.527%	443	+16.713%
2025-10-29	26.9250	26.9700	26.7963	26.7963	-0.582%	991	+16.098%
2025-10-28	26.8800	26.9900	26.8800	26.9533	-0.338%	58,704	+15.422%
2025-10-27	26.9500	27.0446	26.9400	27.0446	+0.550%	29,589	+15.032%
2025-10-24	26.9700	26.9826	26.8966	26.8966	+0.353%	1,057	+15.665%
2025-10-23	26.8400	26.8500	26.8021	26.8021	+0.294%	5,656	+16.073%
2025-10-22	26.8000	26.8000	26.7100	26.7235	-0.386%	3,767	+16.414%
2025-10-21	26.8400	26.8400	26.8271	26.8271	-0.094%	1,215	+15.965%
2025-10-20	26.7970	26.8524	26.7970	26.8524	+0.696%	8,100	+15.856%
2025-10-17	26.5200	26.6900	26.5200	26.6667	+0.162%	540	+16.662%
2025-10-16	26.9100	26.9100	26.5900	26.6235	-1.172%	3,477	+16.852%
2025-10-15	27.0326	27.1400	26.9301	26.9392	+0.334%	4,311	+15.482%
2025-10-14	26.5900	26.9700	26.5900	26.8495	+0.084%	2,562	+15.868%
2025-10-13	26.6100	26.8700	26.6100	26.8269	+1.743%	5,817	+15.966%
2025-10-10	27.0100	27.0100	26.3674	26.3674	-2.064%	2,379	+17.987%
2025-10-09	27.2300	27.2300	26.9230	26.9230	-1.100%	3,234	+15.552%
2025-10-08	27.2000	27.2600	27.2000	27.2224	+0.422%	6,857	+14.281%
2025-10-07	27.1600	27.1600	27.0200	27.1080	-0.247%	2,440	+14.763%
2025-10-06	27.1500	27.2200	27.1400	27.1750	+0.256%	16,368	+14.480%
2025-10-03	27.2500	27.2700	27.1056	27.1056	+0.290%	3,560	+14.773%
2025-10-02	27.1800	27.1800	27.0000	27.0271	-0.343%	4,730	+15.107%
2025-10-01	27.0850	27.1200	27.0850	27.1200	+0.822%	1,627	+14.712%
2025-09-30	26.7800	26.8990	26.7300	26.8990	+0.591%	1,645	+15.655%
2025-09-29	26.8400	26.8400	26.7200	26.7409	-0.176%	3,951	+16.339%
2025-09-26	26.7400	26.7880	26.6711	26.7880	+0.591%	5,016	+16.134%
2025-09-25	26.6786	26.7300	26.5999	26.6307	-0.828%	2,773	+16.820%
2025-09-24	26.9400	26.9400	26.8530	26.8530	-0.365%	1,245	+15.853%
2025-09-23	27.0596	27.0600	26.9400	26.9514	+0.060%	13,021	+15.430%
2025-09-22	26.7750	26.9401	26.7750	26.9352	+0.168%	4,470	+15.499%
2025-09-19	26.9200	26.9200	26.7650	26.8900	-0.068%	143,130	+15.694%
2025-09-18	26.9150	26.9700	26.8900	26.9084	+0.650%	5,503	+15.614%
2025-09-17	26.8600	26.9000	26.7345	26.7345	-0.246%	5,908	+16.366%
2025-09-16	26.9100	26.9100	26.7986	26.8003	-0.325%	14,645	+16.081%
2025-09-15	27.0200	27.0200	26.8877	26.8877	-0.104%	5,234	+15.703%
2025-09-12	26.9157	26.9157	26.9157	26.9157	-0.590%	24	+15.583%
2025-09-11	27.0400	27.0755	27.0400	27.0755	+0.947%	6,415	+14.901%
2025-09-10	26.8800	26.8850	26.7600	26.8215	+1.301%	2,507	+15.989%
2025-09-09	26.3900	26.4800	26.3900	26.4770	+0.102%	2,662	+17.498%
2025-09-08	26.4300	26.4500	26.3200	26.4500	+0.502%	7,652	+17.618%
2025-09-05	26.5600	26.5600	26.2624	26.3178	+0.388%	828	+18.209%
2025-09-04	26.0800	26.2161	26.0436	26.2161	+0.945%	5,951	+18.668%
2025-09-03	25.9400	25.9707	25.8900	25.9707	+0.041%	4,832	+19.789%
2025-09-02	25.7900	25.9600	25.7900	25.9600	-0.110%	3,309	+19.838%
2025-08-29	25.9887	25.9887	25.9887	25.9887	-0.521%	1	+19.706%
2025-08-28	26.0798	26.1248	26.0700	26.1248	-0.125%	5,824	+19.082%
2025-08-27	26.1574	26.1574	26.1574	26.1574	+0.374%	166	+18.934%
2025-08-26	25.9998	26.0600	25.9800	26.0600	+0.386%	3,623	+19.378%
2025-08-25	26.1000	26.1000	25.9598	25.9598	-0.758%	13,063	+19.839%
2025-08-22	26.1900	26.2600	26.1500	26.1580	+1.084%	10,249	+18.931%
2025-08-21	25.8600	25.8776	25.8300	25.8776	-0.396%	225	+20.220%
2025-08-20	25.8700	25.9804	25.8700	25.9804	+0.277%	51,162	+19.744%
2025-08-19	25.9700	25.9700	25.9000	25.9087	-0.068%	4,522	+20.075%
2025-08-18	25.9101	25.9264	25.9100	25.9264	-0.160%	1,098	+19.994%
2025-08-15	25.9500	26.0050	25.9400	25.9679	+0.037%	6,080	+19.802%
2025-08-14	25.9100	25.9584	25.9100	25.9584	-0.319%	282	+19.846%
2025-08-13	25.9801	26.0415	25.9700	26.0415	+0.567%	2,272	+19.463%
2025-08-12	25.8946	25.8946	25.8946	25.8946	+1.094%	8	+20.141%
2025-08-11	25.7000	25.7200	25.6145	25.6145	-0.011%	5,322	+21.455%
2025-08-08	25.6800	25.6800	25.6000	25.6172	+0.263%	1,691	+21.442%
2025-08-07	25.5500	25.5500	25.4700	25.5500	-0.304%	9,721	+21.761%
2025-08-06	25.5000	25.6279	25.5000	25.6279	+0.199%	4,969	+21.391%
2025-08-05	25.6400	25.6400	25.5769	25.5769	+0.058%	1,488	+21.633%
2025-08-04	25.3900	25.5620	25.3900	25.5620	+1.353%	2,092	+21.704%
2025-08-01	25.1500	25.2207	25.1500	25.2207	-0.975%	2,261	+23.351%
2025-07-31	25.6300	25.7600	25.4689	25.4689	-0.719%	2,275	+22.149%
2025-07-30	25.7302	25.8300	25.6533	25.6533	-0.569%	826	+21.271%
2025-07-29	25.9000	25.9000	25.7600	25.8000	-0.129%	2,932	+20.581%
2025-07-28	25.8600	25.8650	25.8334	25.8334	-0.582%	3,856	+20.425%
2025-07-25	25.9200	25.9845	25.9200	25.9845	+0.328%	3,026	+19.725%
2025-07-24	25.8300	25.8996	25.8300	25.8996	+0.430%	1,003	+20.118%
2025-07-23	25.6600	25.7887	25.6600	25.7887	+0.698%	2,760	+20.634%
2025-07-22	25.5400	25.6100	25.5200	25.6100	+0.459%	3,621	+21.476%
2025-07-21	25.5766	25.6700	25.4930	25.4930	-0.418%	2,374	+22.033%
2025-07-18	25.5853	25.6000	25.5734	25.6000	-0.025%	1,126	+21.523%
2025-07-17	25.2800	25.6300	25.2800	25.6063	+1.255%	13,480	+21.494%
2025-07-16	25.2200	25.2888	25.0600	25.2888	+0.552%	3,358	+23.019%
2025-07-15	25.3100	25.3100	25.1500	25.1500	-1.093%	8,991	+23.698%
2025-07-14	25.2900	25.4280	25.2900	25.4280	+0.268%	4,889	+22.345%
2025-07-11	25.3150	25.3900	25.3150	25.3600	-0.397%	5,791	+22.674%
2025-07-10	25.4100	25.5300	25.4100	25.4611	+0.188%	20,246	+22.186%
2025-07-09	25.4132	25.4132	25.4132	25.4132	+0.526%	37	+22.417%
2025-07-08	25.3800	25.3800	25.2802	25.2802	-0.354%	3,824	+23.061%
2025-07-07	25.5000	25.5000	25.3300	25.3700	-0.692%	3,571	+22.625%
2025-07-03	25.4900	25.5700	25.4863	25.5469	+0.710%	9,845	+21.776%
2025-07-02	25.2800	25.3700	25.2799	25.3669	+0.005%	14,949	+22.640%
2025-07-01	25.2700	25.3657	25.2700	25.3657	+0.295%	2,059	+22.646%
2025-06-30	25.2100	25.2912	25.1834	25.2912	+0.549%	4,473	+23.007%
2025-06-27	25.1531	25.1531	25.1531	25.1531	+0.019%	208	+23.683%
2025-06-26	25.0300	25.1483	25.0300	25.1483	+0.846%	4,295	+23.706%
2025-06-25	24.9908	24.9908	24.9373	24.9373	-0.425%	57,729	+24.753%
2025-06-24	24.9000	25.0500	24.9000	25.0437	+1.374%	7,334	+24.223%
2025-06-23	24.6100	24.7042	24.5100	24.7042	+0.774%	5,007	+25.930%
2025-06-20	24.5144	24.5144	24.5144	24.5144	-0.307%	68	+26.905%
2025-06-18	24.6600	24.6900	24.5900	24.5900	+0.006%	11,227	+26.515%
2025-06-17	24.7200	24.7600	24.5886	24.5886	-0.855%	200,203	+26.522%
2025-06-16	24.9100	24.9700	24.7700	24.8006	+0.374%	1,644	+25.441%
2025-06-13	24.8400	24.8400	24.7081	24.7081	-0.941%	285	+25.910%
2025-06-12	24.8800	24.9427	24.8800	24.9427	+0.697%	401	+24.726%
2025-06-11	24.7700	24.8800	24.7200	24.7700	+0.260%	11,360	+25.595%
2025-06-10	24.6900	24.7400	24.6899	24.7058	+0.389%	17,190	+25.922%
2025-06-09	24.6200	24.7300	24.6100	24.6100	-0.712%	5,901	+26.412%
2025-06-06	24.8300	24.8300	24.7100	24.7865	+0.587%	2,125	+25.512%
2025-06-05	24.6500	24.7400	24.6400	24.6419	-0.222%	2,937	+26.248%
2025-06-04	24.8000	24.8000	24.6967	24.6967	-0.147%	3,169	+25.968%
2025-06-03	24.5500	24.7400	24.5500	24.7330	+0.582%	12,762	+25.783%
2025-06-02	24.3700	24.5900	24.3599	24.5900	+0.424%	11,849	+26.515%
2025-05-30	24.3400	24.4861	24.3000	24.4861	+0.271%	3,236	+27.052%
2025-05-29	24.3504	24.4200	24.3400	24.4200	+0.492%	739	+27.396%
2025-05-28	24.3005	24.3005	24.3005	24.3005	-0.679%	71	+28.022%
2025-05-27	24.2800	24.4666	24.2800	24.4666	+1.699%	1,819	+27.153%
2025-05-23	24.0900	24.1000	24.0578	24.0578	-0.670%	1,664	+29.314%
2025-05-22	24.1700	24.2400	24.0989	24.2200	-0.329%	1,462	+28.448%
2025-05-21	24.5400	24.5400	24.3000	24.3000	-1.461%	2,553	+28.025%
2025-05-20	24.7000	24.7000	24.6300	24.6604	-0.402%	4,271	+26.154%
2025-05-19	24.6400	24.7600	24.6100	24.7600	+0.437%	6,851	+25.646%
2025-05-16	24.5200	24.6523	24.5130	24.6523	+0.772%	3,245	+26.195%
2025-05-15	24.2100	24.4634	24.2100	24.4634	+0.946%	2,105	+27.170%
2025-05-14	24.2342	24.2342	24.2342	24.2342	-0.583%	9	+28.372%
2025-05-13	24.3600	24.4600	24.3600	24.3762	+0.202%	7,238	+27.624%
2025-05-12	24.1700	24.3299	24.1700	24.3270	+2.209%	5,519	+27.883%
2025-05-09	23.9300	23.9300	23.8012	23.8012	-0.199%	3,196	+30.708%
2025-05-08	23.8200	24.0900	23.7800	23.8486	+0.189%	13,873	+30.448%
2025-05-07	23.7900	23.8700	23.7200	23.8035	+0.460%	2,336	+30.695%
2025-05-06	23.6500	23.7200	23.6500	23.6946	-0.849%	8,946	+31.296%
2025-05-05	23.9800	23.9800	23.8976	23.8976	-0.379%	9,188	+30.180%
2025-05-02	23.9690	24.0300	23.9690	23.9886	+1.346%	6,693	+29.687%
2025-05-01	23.7800	23.8600	23.6700	23.6700	-1.087%	8,226	+31.432%
2025-04-30	23.5900	23.9300	23.5900	23.9300	+0.649%	12,797	+30.004%
2025-04-29	23.7100	23.7900	23.6800	23.7757	+0.378%	2,937	+30.848%
2025-04-28	23.6259	23.6862	23.5200	23.6862	+0.238%	12,668	+31.342%
2025-04-25	23.4000	23.6300	23.3900	23.6300	+0.510%	7,793	+31.655%
2025-04-24	23.4859	23.5100	23.4500	23.5100	+1.643%	3,485	+32.327%
2025-04-23	23.2500	23.2500	23.0900	23.1300	+1.113%	2,952	+34.501%
2025-04-22	22.6800	22.8753	22.6800	22.8753	+2.360%	2,278	+35.998%
2025-04-21	22.5590	22.5590	22.2000	22.3478	-2.572%	3,347	+39.208%
2025-04-17	23.0100	23.0600	22.9378	22.9378	+0.252%	3,405	+35.628%
2025-04-16	22.8905	22.8905	22.7599	22.8802	-1.304%	552	+35.969%
2025-04-15	23.1906	23.1906	23.1826	23.1826	-0.366%	352	+34.195%
2025-04-14	23.3200	23.3500	23.1401	23.2678	+1.073%	10,524	+33.704%
2025-04-11	22.5900	23.0207	22.5900	23.0207	+1.513%	1,447	+35.139%
2025-04-10	22.7600	22.7600	22.3600	22.6776	-2.297%	1,865	+37.184%
2025-04-09	21.7000	23.2108	21.5700	23.2108	+7.332%	2,333	+34.032%
2025-04-08	21.7600	21.7600	21.4700	21.6253	-1.212%	967	+43.859%
2025-04-07	21.9600	22.0700	21.6400	21.8906	-0.686%	6,237	+42.116%
2025-04-04	22.5250	22.5600	22.0419	22.0419	-5.819%	4,185	+41.140%
2025-04-03	23.7000	23.7000	23.4037	23.4037	-3.721%	24,563	+32.928%
2025-04-02	24.3082	24.3082	24.3082	24.3082	+0.822%	4	+27.982%
2025-04-01	23.9500	24.1100	23.8500	24.1100	+0.333%	945	+29.034%
2025-03-31	23.8200	24.0400	23.8200	24.0300	+0.839%	6,869	+29.463%
2025-03-28	23.8600	23.8600	23.7395	23.8300	-0.915%	11,269	+30.550%
2025-03-27	24.1700	24.1700	24.0500	24.0500	-0.602%	26,971	+29.356%
2025-03-26	24.3100	24.3600	24.1700	24.1956	-0.334%	2,067	+28.577%
2025-03-25	24.3000	24.3000	24.2500	24.2766	-0.383%	3,490	+28.148%
2025-03-24	24.2900	24.3700	24.2900	24.3700	+1.787%	4,085	+27.657%
2025-03-21	23.8550	23.9500	23.8500	23.9422	-0.342%	4,873	+29.938%
2025-03-20	24.1100	24.1400	24.0200	24.0244	-0.422%	2,323	+29.493%
2025-03-19	23.9983	24.2100	23.9983	24.1263	+0.984%	2,538	+28.946%
2025-03-18	23.8548	23.8913	23.8548	23.8913	-0.866%	184	+30.215%
2025-03-17	23.9400	24.1201	23.9400	24.1000	+1.133%	5,189	+29.087%
2025-03-14	23.6498	23.8300	23.6498	23.8300	+1.792%	3,831	+30.550%
2025-03-13	23.6300	23.6300	23.4104	23.4104	-1.222%	802	+32.890%
2025-03-12	23.8300	23.8300	23.6167	23.7000	-0.168%	2,494	+31.266%
2025-03-11	23.7900	23.8247	23.6700	23.7400	-0.711%	5,467	+31.045%
2025-03-10	24.1100	24.1100	23.8584	23.9100	-1.794%	5,587	+30.113%
2025-03-07	24.0900	24.3468	23.9800	24.3468	+0.648%	9,510	+27.779%
2025-03-06	24.3200	24.3800	24.0768	24.1900	-1.681%	9,427	+28.607%
2025-03-05	24.4400	24.6300	24.4400	24.6035	+1.128%	132,809	+26.445%
2025-03-04	24.3700	24.5900	24.3290	24.3290	-1.250%	6,424	+27.872%
2025-03-03	24.9000	24.9700	24.6369	24.6369	-0.889%	13,520	+26.274%
2025-02-28	24.7000	24.8578	24.5800	24.8578	+1.036%	4,060	+25.152%
2025-02-27	24.9660	24.9800	24.6029	24.6029	-1.142%	25,131	+26.449%
2025-02-26	24.8900	24.9500	24.8436	24.8870	+0.348%	5,916	+25.005%
2025-02-25	24.7800	24.8300	24.7800	24.8007	-0.058%	1,593	+25.440%
2025-02-24	24.8400	24.9486	24.8151	24.8151	-0.365%	6,000	+25.367%
2025-02-21	25.0850	25.0850	24.9059	24.9059	-1.128%	4,086	+24.910%
2025-02-20	25.1900	25.2000	25.0899	25.1901	-0.510%	125,212	+23.501%
2025-02-19	25.2000	25.3192	25.2000	25.3192	+0.530%	1,919	+22.871%
2025-02-18	25.1400	25.1856	25.1400	25.1856	+0.019%	1,389	+23.523%
2025-02-14	25.3600	25.3600	25.1800	25.1809	-0.759%	4,761	+23.546%
2025-02-13	25.2900	25.3736	25.2900	25.3736	+0.376%	706	+22.608%
2025-02-12	25.3100	25.3100	25.2700	25.2785	-0.384%	1,723	+23.069%
2025-02-11	25.2483	25.3760	25.2400	25.3760	-0.212%	6,845	+22.596%
2025-02-10	25.3500	25.4300	25.2800	25.4300	+0.893%	8,269	+22.336%

.dark-mode .blR2Wr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .blR2Wr{ color: #333333; background-color: white; border: 2px solid #333333; }BGDVBahl & Gaynor Dividend ETFstock NYSE ETF

BGDV
Bahl & Gaynor Dividend ETF
stock NYSE ETF