Dark

BGIG
Bahl & Gaynor Income Growth ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

36.55USD+0.302%(+0.11)164,708

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-36.44)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

36.52USD-0.082%(-0.03)182

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	36.590000	36.640000	36.240000	36.5200	+0.220%	164,710	0.000%
2026-07-30	36.450000	36.460000	36.100000	36.4400	+0.303%	97,426	+0.220%
2026-07-29	36.640000	36.810700	36.330000	36.3300	-0.738%	89,317	+0.523%
2026-07-28	36.440000	36.708500	36.440000	36.6000	+0.605%	57,287	-0.219%
2026-07-27	36.480000	36.550000	36.320000	36.3800	-0.082%	121,229	+0.385%
2026-07-24	36.230000	36.490000	36.230000	36.4100	+0.497%	59,478	+0.302%
2026-07-23	36.120000	36.310000	36.120000	36.2300	+0.083%	85,198	+0.800%
2026-07-22	36.090000	36.245000	36.090000	36.2000	+0.444%	106,843	+0.884%
2026-07-21	35.980000	36.095000	35.840000	36.0400	+0.474%	50,000	+1.332%
2026-07-20	36.190000	36.190000	35.821400	35.8700	-0.444%	309,651	+1.812%
2026-07-17	35.950000	36.325000	35.950000	36.0300	-0.194%	89,349	+1.360%
2026-07-16	35.850000	36.100000	35.850000	36.1000	+0.894%	83,087	+1.163%
2026-07-15	35.880000	35.975000	35.750000	35.7800	-0.362%	92,141	+2.068%
2026-07-14	36.050100	36.130000	35.820000	35.9100	-0.347%	92,645	+1.699%
2026-07-13	36.070000	36.165000	36.000000	36.0350	-0.097%	89,264	+1.346%
2026-07-10	36.100000	36.133894	35.910000	36.0700	-0.083%	107,316	+1.248%
2026-07-09	36.120000	36.210000	36.050100	36.1000	+0.306%	64,204	+1.163%
2026-07-08	36.040000	36.145000	35.990000	35.9900	-0.616%	92,205	+1.473%
2026-07-07	36.200000	36.330000	36.160100	36.2130	+0.455%	93,771	+0.848%
2026-07-06	36.020000	36.080000	35.950000	36.0490	+0.247%	80,769	+1.307%
2026-07-02	35.920000	36.010000	35.780000	35.9600	+0.700%	63,807	+1.557%
2026-07-01	35.830000	35.880000	35.710000	35.7100	-0.502%	493,442	+2.268%
2026-06-30	35.820000	35.980000	35.760000	35.8900	+0.014%	109,441	+1.755%
2026-06-29	35.880000	35.885000	35.670000	35.8850	+0.321%	74,703	+1.770%
2026-06-26	35.570000	35.840000	35.565000	35.7700	+0.591%	77,630	+2.097%
2026-06-25	35.480000	35.910000	35.480000	35.5600	+0.424%	68,055	+2.700%
2026-06-24	35.390000	35.572100	35.290000	35.4100	+0.141%	62,598	+3.135%
2026-06-23	35.270000	35.420000	35.200000	35.3600	-0.254%	108,194	+3.281%
2026-06-22	35.370000	35.530000	35.350200	35.4500	+0.411%	86,518	+3.018%
2026-06-18	35.430000	35.470000	35.270000	35.3050	+0.199%	81,037	+3.441%
2026-06-17	35.560000	35.640000	35.120000	35.2350	-0.914%	263,357	+3.647%
2026-06-16	35.580000	35.720000	35.460000	35.5600	-0.084%	92,330	+2.700%
2026-06-15	35.620000	35.730000	35.550000	35.5900	+0.028%	99,773	+2.613%
2026-06-12	35.440000	35.660000	35.390000	35.5800	+0.651%	136,174	+2.642%
2026-06-11	35.300000	35.550000	35.180000	35.3500	+0.856%	92,600	+3.310%
2026-06-10	35.300000	35.420000	35.050000	35.0500	-0.849%	69,905	+4.194%
2026-06-09	35.220000	35.400000	34.950000	35.3500	+0.657%	73,364	+3.310%
2026-06-08	35.390000	35.390000	35.090000	35.1193	-0.229%	97,826	+3.988%
2026-06-05	35.450000	35.450000	35.150100	35.2000	-0.649%	103,464	+3.750%
2026-06-04	35.170000	35.468400	35.170000	35.4300	+0.454%	127,586	+3.076%
2026-06-03	35.280000	35.520000	35.230000	35.2700	-0.226%	113,547	+3.544%
2026-06-02	35.010000	35.377000	35.010000	35.3500	+0.914%	61,023	+3.310%
2026-06-01	35.090000	35.130000	35.010000	35.0300	-0.341%	175,339	+4.253%
2026-05-29	35.140000	35.210000	35.059700	35.1500	-0.170%	159,157	+3.898%
2026-05-28	35.270000	35.360000	35.160000	35.2100	-0.227%	178,823	+3.721%
2026-05-27	35.240000	35.390000	35.240000	35.2900	+0.085%	164,170	+3.485%
2026-05-26	35.490000	35.530000	35.240000	35.2600	-0.452%	159,220	+3.573%
2026-05-22	35.410000	35.490000	35.260000	35.4200	+0.654%	171,440	+3.106%
2026-05-21	35.030000	35.230000	34.980000	35.1900	+0.199%	100,638	+3.779%
2026-05-20	35.080000	35.220000	35.050000	35.1200	+0.171%	109,567	+3.986%
2026-05-19	34.980000	35.210000	34.949800	35.0600	-0.341%	171,508	+4.164%
2026-05-18	35.030000	35.180000	34.950000	35.1800	+0.171%	176,714	+3.809%
2026-05-15	35.220000	35.275000	35.110000	35.1200	-0.847%	67,229	+3.986%
2026-05-14	35.150000	35.420000	35.150000	35.4200	+1.374%	149,458	+3.106%
2026-05-13	34.830000	34.965100	34.750000	34.9400	+0.057%	103,601	+4.522%
2026-05-12	34.850000	34.980000	34.665000	34.9200	+0.374%	103,095	+4.582%
2026-05-11	34.560000	34.820000	34.560000	34.7900	+0.724%	181,102	+4.973%
2026-05-08	34.710000	34.745000	34.540000	34.5400	-0.145%	87,827	+5.732%
2026-05-07	34.790000	34.805000	34.560000	34.5900	-1.002%	357,981	+5.580%
2026-05-06	34.870000	35.000000	34.840000	34.9400	+0.460%	84,329	+4.522%
2026-05-05	34.800000	34.902000	34.665000	34.7800	+0.259%	88,158	+5.003%
2026-05-04	34.690000	34.935000	34.595000	34.6900	-0.488%	141,543	+5.275%
2026-05-01	35.120000	35.120000	34.858040	34.8600	-0.428%	121,135	+4.762%
2026-04-30	34.370000	35.015000	34.370000	35.0100	+1.951%	254,625	+4.313%
2026-04-29	34.220000	34.346200	34.200000	34.3400	+0.087%	92,429	+6.348%
2026-04-28	34.290000	34.359800	34.220100	34.3100	+0.088%	141,381	+6.441%
2026-04-27	34.360000	34.530100	34.270000	34.2800	-0.465%	109,981	+6.534%
2026-04-24	34.670000	34.670000	34.400000	34.4400	-0.376%	97,283	+6.039%
2026-04-23	34.420000	34.670000	34.380000	34.5700	+0.436%	142,386	+5.641%
2026-04-22	34.440000	34.466900	34.320000	34.4200	+0.335%	99,906	+6.101%
2026-04-21	34.470000	34.535000	34.280000	34.3050	-0.363%	138,061	+6.457%
2026-04-20	34.510000	34.605000	34.380000	34.4300	-0.261%	127,891	+6.070%
2026-04-17	34.230000	34.589900	34.230000	34.5200	+0.700%	195,367	+5.794%
2026-04-16	34.120000	34.280000	34.120000	34.2800	+0.263%	355,606	+6.534%
2026-04-15	34.240000	34.270000	34.070000	34.1900	-0.117%	104,048	+6.815%
2026-04-14	34.080000	34.280000	34.029900	34.2300	+0.088%	173,276	+6.690%
2026-04-13	33.980000	34.200000	33.920000	34.2000	+0.352%	141,143	+6.784%
2026-04-10	34.250000	34.250000	34.040000	34.0800	-0.409%	136,428	+7.160%
2026-04-09	33.940000	34.335000	33.940000	34.2200	+0.440%	124,854	+6.721%
2026-04-08	33.850000	34.080000	33.760100	34.0700	+1.641%	139,360	+7.191%
2026-04-07	33.360000	33.553000	33.330400	33.5200	+0.540%	119,449	+8.950%
2026-04-06	33.160000	33.345000	33.160000	33.3400	+0.241%	202,558	+9.538%
2026-04-02	33.110000	33.360000	33.010000	33.2600	+0.030%	695,377	+9.802%
2026-04-01	33.210000	33.350000	33.179900	33.2500	-0.030%	510,242	+9.835%
2026-03-31	32.970000	33.280000	32.910000	33.2600	+1.650%	244,071	+9.802%
2026-03-30	33.060000	33.060000	32.625000	32.7200	-0.122%	51,880	+11.614%
2026-03-27	32.990000	33.030000	32.660000	32.7600	-0.847%	114,303	+11.477%
2026-03-26	33.190000	33.269900	33.019900	33.0400	-0.761%	39,296	+10.533%
2026-03-25	33.420000	33.420000	33.256700	33.2934	+0.251%	25,480	+9.691%
2026-03-24	32.880000	33.325000	32.880000	33.2100	+0.515%	35,654	+9.967%
2026-03-23	33.081800	33.295000	33.030000	33.0400	+0.824%	35,785	+10.533%
2026-03-20	33.190000	33.250000	32.730000	32.7700	-1.325%	10,180	+11.443%
2026-03-19	33.040000	33.330000	33.020000	33.2100	+0.241%	46,425	+9.967%
2026-03-18	33.520000	33.520000	33.130000	33.1300	-1.598%	21,982	+10.232%
2026-03-17	33.980000	33.980000	33.650000	33.6680	-0.273%	49,080	+8.471%
2026-03-16	33.850000	33.850000	33.712800	33.7600	+0.804%	41,796	+8.175%
2026-03-13	33.764849	33.764849	33.490800	33.4908	-0.007%	69,316	+9.045%
2026-03-12	33.528500	33.720000	33.493100	33.4931	-0.874%	32,396	+9.037%
2026-03-11	33.900000	33.900000	33.660000	33.7884	-0.270%	13,926	+8.084%
2026-03-10	33.851427	34.150000	33.840000	33.8800	-0.412%	22,270	+7.792%
2026-03-09	33.550000	34.060000	33.550000	34.0200	+0.177%	71,253	+7.349%
2026-03-06	33.940000	34.030000	33.680000	33.9600	-0.556%	31,385	+7.538%
2026-03-05	34.360000	34.390000	33.910000	34.1500	-0.922%	98,103	+6.940%
2026-03-04	34.450000	34.495000	34.230000	34.4678	+0.199%	18,603	+5.954%
2026-03-03	34.200000	34.500000	34.010000	34.3995	-1.122%	45,005	+6.164%
2026-03-02	34.810000	34.882751	34.695000	34.7898	+0.108%	38,750	+4.973%
2026-02-27	34.459800	34.760000	34.430000	34.7521	+0.588%	68,052	+5.087%
2026-02-26	34.610000	34.610000	34.419900	34.5491	-0.487%	54,772	+5.705%
2026-02-25	34.750000	34.750000	34.550000	34.7181	+0.168%	30,754	+5.190%
2026-02-24	34.440000	34.730000	34.430000	34.6600	+0.516%	152,389	+5.366%
2026-02-23	34.780000	34.780000	34.430100	34.4820	-0.136%	40,411	+5.910%
2026-02-20	34.370000	34.540000	34.350000	34.5288	+0.316%	22,781	+5.767%
2026-02-19	34.500000	34.510000	34.290000	34.4200	-0.152%	74,687	+6.101%
2026-02-18	34.473500	34.550000	34.363000	34.4725	+0.240%	19,724	+5.940%
2026-02-17	34.450000	34.480000	34.228900	34.3901	-0.137%	12,317	+6.193%
2026-02-13	34.300000	34.597200	34.290000	34.4373	+0.488%	58,771	+6.048%
2026-02-12	34.560000	34.599900	34.270000	34.2700	-0.609%	17,087	+6.566%
2026-02-11	34.490000	34.528500	34.350000	34.4800	+0.408%	39,507	+5.916%
2026-02-10	34.400000	34.470000	34.340000	34.3400	+0.146%	20,469	+6.348%
2026-02-09	34.080000	34.320000	34.080000	34.2900	+0.439%	27,209	+6.503%
2026-02-06	33.880000	34.140000	33.880000	34.1400	+2.048%	42,805	+6.971%
2026-02-05	33.610000	33.626400	33.450000	33.4550	-0.786%	59,247	+9.162%
2026-02-04	33.710000	33.770000	33.552700	33.7200	+0.535%	34,435	+8.304%
2026-02-03	33.440000	33.630000	33.289900	33.5404	+0.270%	51,222	+8.884%
2026-02-02	33.360000	33.500000	33.350000	33.4500	+0.390%	49,931	+9.178%
2026-01-30	33.150000	33.320000	33.040000	33.3200	+0.271%	17,405	+9.604%
2026-01-29	33.340000	33.360000	33.079100	33.2300	-0.300%	34,974	+9.901%
2026-01-28	33.350000	33.386300	33.220300	33.3300	-0.105%	36,163	+9.571%
2026-01-27	33.180000	33.405000	33.180000	33.3650	+0.286%	50,443	+9.456%
2026-01-26	33.260500	33.297613	33.170100	33.2700	+0.301%	48,084	+9.769%
2026-01-23	33.150000	33.190000	33.085000	33.1700	0.000%	23,775	+10.099%
2026-01-22	33.145000	33.290000	33.095000	33.1700	+0.393%	20,381	+10.099%
2026-01-21	32.890000	33.060000	32.830000	33.0400	+0.732%	46,649	+10.533%
2026-01-20	32.940000	33.010000	32.780000	32.8000	-1.324%	39,501	+11.341%
2026-01-16	33.000000	33.280000	32.980000	33.2400	+0.636%	32,874	+9.868%
2026-01-15	33.054800	33.130000	33.027200	33.0300	+0.152%	17,683	+10.566%
2026-01-14	32.800000	32.990000	32.800000	32.9800	+0.335%	73,097	+10.734%
2026-01-13	32.870000	32.920000	32.760000	32.8700	+0.152%	36,786	+11.104%
2026-01-12	32.590000	32.820000	32.590000	32.8200	+0.521%	28,928	+11.274%
2026-01-09	32.649600	32.720000	32.640000	32.6500	+0.299%	20,050	+11.853%
2026-01-08	32.410000	32.600000	32.410000	32.5526	+0.440%	44,135	+12.188%
2026-01-07	32.600000	32.610000	32.375000	32.4100	-0.552%	30,423	+12.681%
2026-01-06	32.445000	32.610000	32.445000	32.5900	+0.370%	66,754	+12.059%
2026-01-05	32.540000	32.540000	32.260000	32.4700	-0.062%	42,504	+12.473%
2026-01-02	32.440000	32.520000	32.205000	32.4900	+0.417%	19,494	+12.404%
2025-12-31	32.484400	32.510000	32.355000	32.3550	-0.742%	115,618	+12.873%
2025-12-30	32.670000	32.670000	32.580000	32.5970	-0.071%	363,998	+12.035%
2025-12-29	32.700000	32.700000	32.598100	32.6200	-0.083%	25,527	+11.956%
2025-12-26	32.620000	32.653100	32.530000	32.6470	-0.009%	47,374	+11.863%
2025-12-24	32.560000	32.680000	32.560000	32.6500	+0.485%	145,190	+11.853%
2025-12-23	32.400000	32.535000	32.400000	32.4924	+0.078%	101,909	+12.396%
2025-12-22	32.390000	32.470000	32.340000	32.4670	+0.610%	18,580	+12.483%
2025-12-19	32.190000	32.370000	32.190000	32.2700	+0.155%	26,219	+13.170%
2025-12-18	32.320000	32.389900	32.200000	32.2200	+0.071%	45,040	+13.346%
2025-12-17	32.350000	32.350000	32.132000	32.1970	-0.186%	21,013	+13.427%
2025-12-16	32.580000	32.580000	32.145000	32.2570	-0.991%	31,264	+13.216%
2025-12-15	32.590000	32.590000	32.440000	32.5800	+0.246%	25,477	+12.093%
2025-12-12	32.670000	32.670000	32.430000	32.5000	-0.945%	37,632	+12.369%
2025-12-11	32.660000	32.840000	32.630000	32.8100	+0.613%	39,087	+11.308%
2025-12-10	32.250000	32.640000	32.250000	32.6100	+0.991%	40,860	+11.990%
2025-12-09	32.400000	32.520000	32.280000	32.2900	-0.062%	17,020	+13.100%
2025-12-08	32.350000	32.400000	32.270000	32.3100	-0.207%	21,549	+13.030%
2025-12-05	32.485000	32.510000	32.360000	32.3770	-0.093%	17,630	+12.796%
2025-12-04	32.490000	32.510000	32.330000	32.4070	-0.246%	25,973	+12.692%
2025-12-03	32.330000	32.514200	32.330000	32.4870	+0.517%	15,102	+12.414%
2025-12-02	32.480000	32.480000	32.250000	32.3200	-0.276%	20,508	+12.995%
2025-12-01	32.650000	32.657400	32.409600	32.4096	-1.220%	43,462	+12.683%
2025-11-28	32.710000	32.825000	32.709100	32.8100	+0.306%	27,941	+11.308%
2025-11-26	32.540000	32.750000	32.540000	32.7100	+0.553%	102,493	+11.648%
2025-11-25	32.359800	32.560000	32.280000	32.5300	+1.128%	189,211	+12.266%
2025-11-24	32.026500	32.190100	31.940000	32.1670	+0.585%	36,295	+13.533%
2025-11-21	31.870000	32.120000	31.760000	31.9800	+0.829%	57,178	+14.196%
2025-11-20	32.290000	32.295000	31.717000	31.7170	-0.822%	28,218	+15.143%
2025-11-19	31.890000	32.010000	31.821600	31.9800	+0.237%	26,219	+14.196%
2025-11-18	31.990000	32.047300	31.848719	31.9043	-0.352%	146,190	+14.467%
2025-11-17	32.230000	32.260000	31.979900	32.0170	-0.661%	25,792	+14.064%
2025-11-14	31.990000	32.340000	31.990000	32.2300	+0.218%	57,720	+13.311%
2025-11-13	32.410000	32.430000	32.110000	32.1600	-0.918%	50,231	+13.557%
2025-11-12	32.380000	32.470000	32.380000	32.4580	+0.527%	74,879	+12.515%
2025-11-11	32.160000	32.330000	32.110000	32.2880	+0.686%	26,851	+13.107%
2025-11-10	31.905000	32.090000	31.819900	32.0680	+0.811%	17,333	+13.883%
2025-11-07	31.625000	31.810000	31.519900	31.8100	+0.480%	13,660	+14.807%
2025-11-06	31.790000	31.798300	31.629900	31.6580	-0.503%	36,534	+15.358%
2025-11-05	31.680000	31.970000	31.680000	31.8180	+0.442%	45,049	+14.778%
2025-11-04	31.605000	31.740000	31.597000	31.6780	-0.227%	32,992	+15.285%
2025-11-03	31.900000	31.900000	31.595000	31.7500	-0.439%	96,223	+15.024%
2025-10-31	31.820000	31.919500	31.750000	31.8900	-0.313%	52,922	+14.519%
2025-10-30	31.930000	32.120000	31.930000	31.9900	-0.025%	18,366	+14.161%
2025-10-29	32.120000	32.160000	31.869900	31.9980	-0.874%	12,784	+14.132%
2025-10-28	32.271600	32.400000	32.260000	32.2800	-0.493%	24,846	+13.135%
2025-10-27	32.275000	32.440000	32.270000	32.4400	+0.652%	56,796	+12.577%
2025-10-24	32.290000	32.320000	32.230000	32.2300	+0.224%	19,280	+13.311%
2025-10-23	32.206500	32.236000	32.100900	32.1580	-0.062%	16,200	+13.564%
2025-10-22	32.290000	32.290000	32.120000	32.1780	-0.161%	26,381	+13.494%
2025-10-21	32.310000	32.370000	32.219900	32.2300	-0.278%	22,261	+13.311%
2025-10-20	32.210000	32.330000	32.210000	32.3200	+0.685%	14,826	+12.995%
2025-10-17	31.920000	32.108000	31.910000	32.1000	+0.344%	22,503	+13.769%
2025-10-16	32.260000	32.289900	31.910000	31.9900	-0.954%	31,556	+14.161%
2025-10-15	32.424800	32.500000	32.126500	32.2980	+0.149%	25,511	+13.072%
2025-10-14	31.940000	32.316600	31.940000	32.2500	+0.192%	19,857	+13.240%
2025-10-13	32.090000	32.285000	32.073500	32.1883	+1.028%	36,702	+13.457%
2025-10-10	32.390000	32.390000	31.860800	31.8608	-1.510%	463,576	+14.624%
2025-10-09	32.620000	32.620000	32.297400	32.3492	-0.527%	32,207	+12.893%
2025-10-08	32.570000	32.570000	32.440000	32.5205	+0.069%	25,111	+12.298%
2025-10-07	32.440000	32.510000	32.390000	32.4980	+0.150%	33,515	+12.376%
2025-10-06	32.530000	32.530000	32.410000	32.4493	-0.030%	33,866	+12.545%
2025-10-03	32.428900	32.589000	32.428900	32.4590	+0.555%	7,535	+12.511%
2025-10-02	32.360000	32.400000	32.235000	32.2800	-0.370%	27,723	+13.135%
2025-10-01	32.200000	32.400000	32.170000	32.4000	+0.596%	16,512	+12.716%
2025-09-30	31.950000	32.210000	31.910000	32.2080	+0.688%	54,901	+13.388%
2025-09-29	31.951000	32.010000	31.880000	31.9880	-0.156%	18,274	+14.168%
2025-09-26	31.910000	32.040000	31.877800	32.0380	+0.844%	15,380	+13.990%
2025-09-25	31.920000	31.920000	31.730000	31.7700	-0.594%	19,271	+14.951%
2025-09-24	31.860000	31.970000	31.860000	31.9600	+0.247%	12,647	+14.268%
2025-09-23	31.830000	31.950000	31.830000	31.8812	+0.325%	27,874	+14.550%
2025-09-22	31.690000	31.830000	31.690000	31.7780	-0.289%	16,049	+14.922%
2025-09-19	32.110000	32.110000	31.770000	31.8700	-0.031%	17,247	+14.591%
2025-09-18	31.870000	31.950000	31.800000	31.8800	+0.220%	25,696	+14.555%
2025-09-17	31.910000	31.950000	31.770000	31.8100	+0.063%	12,238	+14.807%
2025-09-16	31.900000	31.900000	31.760000	31.7900	-0.310%	18,371	+14.879%
2025-09-15	32.000000	32.000000	31.848000	31.8890	-0.270%	31,126	+14.522%
2025-09-12	32.020000	32.059500	31.940000	31.9753	-0.116%	16,497	+14.213%
2025-09-11	31.830000	32.030000	31.830000	32.0124	+0.847%	20,454	+14.081%
2025-09-10	31.550000	31.743600	31.550000	31.7436	+0.905%	12,473	+15.047%
2025-09-09	31.440000	31.519000	31.410000	31.4590	+0.029%	39,309	+16.088%
2025-09-08	31.490000	31.490000	31.345000	31.4500	+0.032%	15,909	+16.121%
2025-09-05	31.680000	31.680000	31.350000	31.4400	+0.008%	24,428	+16.158%
2025-09-04	31.390000	31.437500	31.349900	31.4375	+0.471%	21,526	+16.167%
2025-09-03	31.270000	31.290000	31.140000	31.2900	-0.064%	23,847	+16.715%
2025-09-02	31.140000	31.310000	31.140000	31.3100	-0.127%	22,373	+16.640%
2025-08-29	31.380000	31.390000	31.300000	31.3498	-0.223%	17,575	+16.492%
2025-08-28	31.440000	31.440000	31.290000	31.4200	-0.054%	57,791	+16.232%
2025-08-27	31.330000	31.440000	31.330000	31.4370	+0.319%	56,778	+16.169%
2025-08-26	31.260000	31.340000	31.209200	31.3370	+0.343%	81,825	+16.540%
2025-08-25	31.360000	31.360000	31.230000	31.2300	-0.826%	23,983	+16.939%
2025-08-22	31.450000	31.589900	31.450000	31.4900	+0.842%	18,038	+15.973%
2025-08-21	31.211637	31.320000	31.180000	31.2270	-0.072%	25,133	+16.950%
2025-08-20	31.220000	31.290000	31.145000	31.2496	+0.391%	15,547	+16.865%
2025-08-19	31.080000	31.179900	31.078600	31.1279	+0.186%	8,546	+17.322%
2025-08-18	31.040000	31.139000	31.031200	31.0700	-0.183%	32,364	+17.541%
2025-08-15	31.220000	31.220000	31.049900	31.1270	+0.183%	30,882	+17.326%
2025-08-14	31.030000	31.080000	30.960000	31.0700	0.000%	22,185	+17.541%
2025-08-13	30.997000	31.070000	30.890000	31.0700	+0.811%	12,667	+17.541%
2025-08-12	30.686500	30.820000	30.680000	30.8200	+0.620%	17,999	+18.494%
2025-08-11	30.750000	30.750000	30.590800	30.6300	-0.153%	69,264	+19.230%
2025-08-08	30.680000	30.760000	30.595000	30.6770	+0.219%	17,036	+19.047%
2025-08-07	30.810000	30.810000	30.500200	30.6100	-0.423%	25,520	+19.307%
2025-08-06	30.650000	30.800000	30.650000	30.7400	+0.098%	324,469	+18.803%
2025-08-05	30.787400	30.787400	30.630000	30.7100	-0.454%	11,054	+18.919%
2025-08-04	30.610000	30.850000	30.610000	30.8500	+1.114%	19,448	+18.379%
2025-08-01	30.510100	30.609000	30.430000	30.5100	-0.489%	19,831	+19.698%
2025-07-31	30.930000	31.030000	30.650000	30.6600	-0.873%	52,919	+19.113%
2025-07-30	31.100000	31.115000	30.840000	30.9300	-0.738%	86,759	+18.073%
2025-07-29	31.040000	31.190000	31.040000	31.1600	+0.387%	32,082	+17.202%
2025-07-28	31.107400	31.150000	30.998900	31.0400	-0.492%	46,503	+17.655%
2025-07-25	31.100000	31.230000	31.080000	31.1935	+0.160%	204,032	+17.076%
2025-07-24	31.090000	31.190000	31.065000	31.1437	+0.237%	25,036	+17.263%
2025-07-23	30.910000	31.070000	30.880000	31.0700	+0.583%	21,323	+17.541%
2025-07-22	30.750000	30.890000	30.750000	30.8900	+0.455%	15,465	+18.226%
2025-07-21	30.890000	30.910000	30.730000	30.7500	-0.324%	37,147	+18.764%
2025-07-18	31.000000	31.000000	30.820000	30.8500	+0.032%	43,216	+18.379%
2025-07-17	30.550000	30.840000	30.550000	30.8400	+0.718%	30,485	+18.418%
2025-07-16	30.550000	30.620000	30.399900	30.6200	+0.627%	83,942	+19.268%
2025-07-15	30.710000	30.710000	30.410000	30.4292	-0.890%	9,921	+20.016%
2025-07-14	30.630000	30.702400	30.580000	30.7024	+0.240%	21,886	+18.948%
2025-07-11	30.630000	30.670000	30.540000	30.6290	-0.361%	17,795	+19.233%
2025-07-10	30.660000	30.770000	30.660000	30.7400	+0.502%	20,574	+18.803%
2025-07-09	30.590000	30.620000	30.440000	30.5866	+0.251%	16,543	+19.399%
2025-07-08	30.490000	30.610000	30.480000	30.5100	-0.017%	16,488	+19.698%
2025-07-07	30.650000	30.650000	30.450000	30.5153	-0.666%	20,065	+19.678%
2025-07-03	30.650000	30.750000	30.629000	30.7200	+0.617%	8,923	+18.880%
2025-07-02	30.540000	30.585000	30.380000	30.5317	-0.060%	101,867	+19.613%
2025-07-01	30.430000	30.620000	30.350000	30.5500	+0.394%	24,215	+19.542%
2025-06-30	30.270000	30.435000	30.270000	30.4300	+0.562%	70,496	+20.013%
2025-06-27	30.250000	30.360000	30.150000	30.2600	-0.099%	127,771	+20.687%
2025-06-26	30.170000	30.300000	30.140000	30.2900	+0.899%	105,845	+20.568%
2025-06-25	30.200000	30.200000	30.019000	30.0200	-0.728%	34,190	+21.652%
2025-06-24	30.130000	30.280000	30.130000	30.2400	+0.682%	111,394	+20.767%
2025-06-23	29.890000	30.035200	29.780000	30.0352	+0.688%	57,849	+21.591%
2025-06-20	29.880000	29.910000	29.779900	29.8300	+0.202%	28,639	+22.427%
2025-06-18	29.830000	29.920000	29.770000	29.7700	-0.168%	15,396	+22.674%
2025-06-17	29.941000	30.009700	29.800000	29.8200	-0.864%	118,293	+22.468%
2025-06-16	30.210000	30.210000	30.006900	30.0800	+0.167%	29,285	+21.410%
2025-06-13	30.238000	30.265000	30.005000	30.0300	-0.760%	32,242	+21.612%
2025-06-12	29.995000	30.260000	29.995000	30.2600	+0.766%	15,908	+20.687%
2025-06-11	30.050000	30.100000	29.910000	30.0300	+0.102%	57,116	+21.612%
2025-06-10	29.870000	30.030000	29.870000	29.9993	+0.305%	87,630	+21.736%
2025-06-09	30.040000	30.040000	29.840000	29.9081	-0.379%	83,809	+22.107%
2025-06-06	30.125000	30.150000	29.940000	30.0220	+0.489%	62,335	+21.644%
2025-06-05	29.880000	30.010000	29.849300	29.8760	-0.351%	18,152	+22.239%
2025-06-04	30.130000	30.160000	29.981300	29.9813	-0.311%	46,354	+21.809%
2025-06-03	29.920000	30.100000	29.850000	30.0749	+0.518%	29,146	+21.430%
2025-06-02	29.740000	29.920000	29.679600	29.9200	+0.504%	29,983	+22.059%
2025-05-30	29.660000	29.790000	29.650000	29.7700	+0.303%	7,944	+22.674%
2025-05-29	29.630000	29.720000	29.470000	29.6800	+0.365%	51,285	+23.046%
2025-05-28	29.760000	29.800000	29.572100	29.5721	-0.653%	31,806	+23.495%
2025-05-27	29.520000	29.770000	29.520000	29.7666	+1.125%	13,701	+22.688%
2025-05-23	29.140000	29.460000	29.140000	29.4355	+0.231%	17,091	+24.068%
2025-05-22	29.330000	29.470000	29.190000	29.3678	-0.347%	104,545	+24.354%
2025-05-21	29.750000	29.760000	29.440000	29.4700	-1.327%	45,411	+23.923%
2025-05-20	29.800000	29.920000	29.800000	29.8663	-0.108%	10,477	+22.278%
2025-05-19	29.850800	29.898700	29.840000	29.8987	+0.191%	2,973	+22.146%
2025-05-16	29.720000	29.841600	29.649900	29.8416	+0.730%	3,354	+22.379%
2025-05-15	29.340000	29.625300	29.340000	29.6253	+1.650%	16,927	+23.273%
2025-05-14	29.250000	29.250000	29.120000	29.1443	-0.919%	12,059	+25.308%
2025-05-13	29.496500	29.540000	29.414500	29.4145	-0.021%	13,422	+24.156%
2025-05-12	29.340000	29.440000	29.290000	29.4207	+1.768%	4,676	+24.130%
2025-05-09	29.030000	29.059800	28.909700	28.9097	-0.139%	2,477	+26.324%
2025-05-08	28.959750	29.240000	28.900000	28.9500	-0.069%	32,900	+26.149%
2025-05-07	28.869800	29.000000	28.824600	28.9700	+0.748%	110,693	+26.061%
2025-05-06	28.860000	28.970000	28.750000	28.7550	-1.054%	16,716	+27.004%
2025-05-05	29.030000	29.180000	29.030000	29.0613	-0.435%	12,100	+25.665%
2025-05-02	29.140000	29.250000	29.080000	29.1883	+1.348%	11,644	+25.119%
2025-05-01	28.840000	28.970000	28.740000	28.8000	-0.655%	3,361	+26.806%
2025-04-30	28.630000	28.990000	28.430500	28.9900	+0.306%	7,446	+25.974%
2025-04-29	28.680000	28.940000	28.680000	28.9015	+0.171%	19,062	+26.360%
2025-04-28	28.770000	28.852200	28.650000	28.8522	+0.537%	3,754	+26.576%
2025-04-25	28.580000	28.698200	28.506500	28.6982	+0.378%	1,407	+27.255%
2025-04-24	28.290000	28.590200	28.238900	28.5902	+1.061%	14,093	+27.736%
2025-04-23	28.560000	28.590000	28.190000	28.2900	+0.640%	44,553	+29.092%
2025-04-22	27.790000	28.160000	27.790000	28.1100	+1.984%	31,891	+29.918%
2025-04-21	27.850000	27.870000	27.300000	27.5631	-1.946%	6,415	+32.496%
2025-04-17	27.900000	28.290000	27.900000	28.1100	+1.391%	13,182	+29.918%
2025-04-16	28.080000	28.180000	27.600000	27.7243	-1.275%	47,661	+31.726%
2025-04-15	28.320000	28.410000	28.082400	28.0824	-0.377%	36,896	+30.046%
2025-04-14	28.140000	28.320000	28.060000	28.1886	+1.213%	47,976	+29.556%
2025-04-11	27.270000	27.930000	27.270000	27.8509	+1.683%	89,595	+31.127%
2025-04-10	27.740000	27.740000	26.730000	27.3900	-2.478%	78,077	+33.333%
2025-04-09	26.410000	28.085900	26.129800	28.0859	+6.102%	26,951	+30.030%
2025-04-08	27.459200	27.600000	26.260000	26.4707	-1.339%	25,300	+37.964%
2025-04-07	26.170000	27.560000	26.170000	26.8300	-0.813%	144,443	+36.116%
2025-04-04	28.360000	28.360000	27.050000	27.0500	-5.848%	2,164	+35.009%
2025-04-03	29.200000	29.210000	28.730000	28.7300	-3.077%	53,880	+27.115%
2025-04-02	29.400000	29.642000	29.400000	29.6420	+0.547%	2,355	+23.204%
2025-04-01	29.320000	29.480800	29.320000	29.4808	-0.504%	2,266	+23.877%
2025-03-31	29.353800	29.630000	29.330000	29.6300	+0.969%	15,399	+23.253%
2025-03-28	29.410000	29.410000	29.330000	29.3457	-0.879%	4,648	+24.448%
2025-03-27	29.550000	29.640000	29.520000	29.6059	-0.138%	2,132	+23.354%
2025-03-26	29.690000	29.780000	29.640000	29.6469	+0.138%	3,722	+23.183%
2025-03-25	29.610000	29.610000	29.605900	29.6059	-0.825%	354	+23.354%
2025-03-24	29.870000	29.900000	29.780000	29.8522	+1.060%	15,931	+22.336%
2025-03-21	29.590000	29.590000	29.480000	29.5392	-0.654%	3,581	+23.632%
2025-03-20	29.830000	29.830000	29.680000	29.7336	-0.154%	4,266	+22.824%
2025-03-19	29.680000	29.820000	29.648000	29.7796	+0.845%	3,797	+22.634%
2025-03-18	29.620000	29.650100	29.510000	29.5300	-0.539%	14,198	+23.671%
2025-03-17	29.660000	29.810000	29.620000	29.6900	+0.760%	10,262	+23.004%
2025-03-14	29.290000	29.466100	29.260000	29.4661	+1.397%	37,539	+23.939%
2025-03-13	29.242200	29.242200	29.020000	29.0600	-0.650%	12,010	+25.671%
2025-03-12	29.310000	29.390000	29.120100	29.2500	-0.592%	6,580	+24.855%
2025-03-11	29.640000	29.640000	29.424200	29.4242	-1.180%	16,121	+24.116%
2025-03-10	30.050000	30.050000	29.775600	29.7756	-0.814%	18,498	+22.651%
2025-03-07	29.912200	30.030000	29.912200	30.0200	+1.056%	3,211	+21.652%
2025-03-06	29.590000	29.735000	29.590000	29.7063	-1.025%	2,399	+22.937%
2025-03-05	29.810000	30.090000	29.650000	30.0139	+0.793%	11,601	+21.677%
2025-03-04	30.140000	30.140000	29.777700	29.7777	-1.292%	6,230	+22.642%
2025-03-03	30.460000	30.460000	30.167600	30.1676	-0.498%	2,911	+21.057%
2025-02-28	30.036200	30.318600	29.950000	30.3186	+1.084%	7,294	+20.454%
2025-02-27	30.250000	30.360000	29.993400	29.9934	-0.623%	56,806	+21.760%
2025-02-26	30.265000	30.280000	30.176400	30.1813	-0.359%	19,065	+21.002%
2025-02-25	30.280000	30.290000	30.190000	30.2900	-0.050%	2,878	+20.568%
2025-02-24	30.340000	30.413100	30.305300	30.3053	-0.089%	9,668	+20.507%
2025-02-21	30.403900	30.447700	30.332300	30.3323	-0.275%	9,054	+20.400%
2025-02-20	30.330000	30.416000	30.330000	30.4160	+0.309%	1,315	+20.068%
2025-02-19	30.240000	30.322200	30.205000	30.3222	+0.705%	2,481	+20.440%
2025-02-18	29.980000	30.115000	29.980000	30.1099	+0.579%	1,593	+21.289%
2025-02-14	30.005000	30.005000	29.936600	29.9366	-0.778%	2,222	+21.991%
2025-02-13	30.060000	30.171400	30.022200	30.1714	+0.591%	931	+21.042%
2025-02-12	29.910300	30.030000	29.910300	29.9941	-0.425%	10,940	+21.757%
2025-02-11	30.040000	30.130000	30.040000	30.1220	+0.403%	3,437	+21.240%
2025-02-10	29.880000	30.010000	29.880000	30.0010	+0.703%	9,853	+21.729%

.dark-mode .L4GCyG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L4GCyG{ color: #333333; background-color: white; border: 2px solid #333333; }BGIGBahl & Gaynor Income Growth ETFstock NYSE ETF

BGIG
Bahl & Gaynor Income Growth ETF
stock NYSE ETF