Skip to main content
Bahl & Gaynor Dividend ETF (BGDV)
NYSEARCA: BGDV · Real-Time Price · USD
27.54
+0.11 (0.41%)
At close: Dec 5, 2025, 4:00 PM EST
27.54
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BGDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202527.5127.5127.4327.4327.430.02%12,239
Dec 3, 202527.2427.4427.2427.4227.420.54%1,805
Dec 2, 202527.3027.3227.2827.2827.27-0.16%8,999
Dec 1, 202527.4927.5227.3227.3227.32-0.98%8,722
Nov 28, 202527.5927.5927.5927.5927.590.31%129
Nov 26, 202527.4627.5627.4627.5027.500.65%2,180
Nov 25, 202527.2627.3327.2627.3327.301.55%766
Nov 24, 202526.7826.9426.7826.9126.891.11%31,780
Nov 21, 202526.4226.6226.4226.6226.590.94%378
Nov 20, 202526.9926.9926.3726.3726.34-0.76%2,184
Nov 19, 202526.5026.5726.5026.5726.550.53%2,496
Nov 18, 202526.3626.5026.3126.4326.41-0.34%4,084
Nov 17, 202526.6426.7626.4726.5226.50-0.81%4,094
Nov 14, 202526.8526.8526.7426.7426.71-0.05%1,685
Nov 13, 202526.9226.9226.7526.7526.73-1.41%1,903
Nov 12, 202527.1927.1927.1327.1327.110.36%22,418
Nov 11, 202527.0327.1027.0327.0427.010.33%3,433
Nov 10, 202526.8826.9926.7626.9526.931.15%3,715
Nov 7, 202526.4326.6426.3526.6426.620.27%3,927
Nov 6, 202526.7026.7026.5726.5726.55-0.32%173
Nov 5, 202526.6526.6526.6526.6526.630.94%34
Nov 4, 202526.3926.5226.3926.4126.38-0.38%8,852
Nov 3, 202526.4926.5126.3426.5126.48-0.24%13,403
Oct 31, 202526.5826.6226.5026.5726.55-0.32%2,176
Oct 30, 202526.7126.8926.6626.6626.63-0.53%443
Oct 29, 202526.9326.9726.8026.8026.76-0.58%991
Oct 28, 202526.8826.9926.8826.9526.91-0.34%58,704
Oct 27, 202526.9527.0526.9427.0527.000.55%29,589
Oct 24, 202526.9726.9826.9026.9026.860.35%1,057
Oct 23, 202526.8426.8526.8026.8026.760.29%5,656
Oct 22, 202526.8026.8026.7126.7226.68-0.38%3,767
Oct 21, 202526.8426.8426.8326.8326.79-0.09%1,215
Oct 20, 202526.8026.8526.8026.8526.810.69%8,100
Oct 17, 202526.5226.6926.5226.6726.630.16%540
Oct 16, 202526.9126.9126.5926.6226.58-1.17%3,477
Oct 15, 202527.0327.1426.9326.9426.900.33%4,311
Oct 14, 202526.5926.9726.5926.8526.810.09%2,562
Oct 13, 202526.6126.8726.6126.8326.791.74%5,817
Oct 10, 202527.0127.0126.3726.3726.33-2.07%2,379
Oct 9, 202527.2327.2326.9226.9226.88-1.10%3,234
Oct 8, 202527.2027.2627.2027.2227.180.42%6,857
Oct 7, 202527.1627.1627.0227.1127.07-0.25%2,440
Oct 6, 202527.1527.2227.1427.1827.130.25%16,368
Oct 3, 202527.2527.2727.1127.1127.060.29%3,560
Oct 2, 202527.1827.1827.0027.0326.99-0.34%4,730
Oct 1, 202527.0927.1227.0927.1227.080.82%1,627
Sep 30, 202526.7826.9026.7326.9026.860.59%1,645
Sep 29, 202526.8426.8426.7226.7426.70-0.18%3,951
Sep 26, 202526.7426.7926.6726.7926.710.59%5,016
Sep 25, 202526.6826.7326.6026.6326.55-0.83%2,773