Skip to main content
Bahl & Gaynor Dividend ETF (BGDV)
NYSEARCA: BGDV · Real-Time Price · USD
25.97
+0.01 (0.04%)
At close: Aug 15, 2025, 4:00 PM
25.97
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

BGDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202525.9526.0125.9425.9725.970.04%6,080
Aug 14, 202525.9125.9625.9125.9625.96-0.32%282
Aug 13, 202525.9826.0425.9726.0426.040.57%2,272
Aug 12, 202525.9025.9025.9025.9025.901.09%8
Aug 11, 202525.7025.7225.6225.6225.62-0.01%5,322
Aug 8, 202525.6825.6825.6025.6225.620.26%1,691
Aug 7, 202525.5525.5525.4725.5525.55-0.30%9,721
Aug 6, 202525.5025.6325.5025.6325.630.20%4,969
Aug 5, 202525.6425.6425.5825.5825.580.06%1,488
Aug 4, 202525.3925.5625.3925.5625.561.35%2,092
Aug 1, 202525.1525.2225.1525.2225.22-0.97%2,261
Jul 31, 202525.6325.7625.4725.4725.47-0.72%2,275
Jul 30, 202525.7325.8325.6525.6525.65-0.57%826
Jul 29, 202525.9025.9025.7625.8025.78-0.13%2,932
Jul 28, 202525.8625.8725.8325.8325.81-0.58%3,856
Jul 25, 202525.9225.9925.9225.9925.960.33%3,026
Jul 24, 202525.8325.9025.8325.9025.880.43%1,003
Jul 23, 202525.6625.7925.6625.7925.770.70%2,760
Jul 22, 202525.5425.6125.5225.6125.590.46%3,621
Jul 21, 202525.5825.6725.4925.4925.47-0.42%2,374
Jul 18, 202525.5925.6025.5725.6025.58-0.02%1,126
Jul 17, 202525.2825.6325.2825.6125.591.25%13,480
Jul 16, 202525.2225.2925.0625.2925.270.55%3,358
Jul 15, 202525.3125.3125.1525.1525.13-1.09%8,991
Jul 14, 202525.2925.4325.2925.4325.410.27%4,889
Jul 11, 202525.3225.3925.3225.3625.34-0.40%5,791
Jul 10, 202525.4125.5325.4125.4625.440.19%20,246
Jul 9, 202525.4125.4125.4125.4125.390.53%37
Jul 8, 202525.3825.3825.2825.2825.26-0.35%3,824
Jul 7, 202525.5025.5025.3325.3725.35-0.69%3,571
Jul 3, 202525.4925.5725.4925.5525.530.71%9,845
Jul 2, 202525.2825.3725.2825.3725.35-14,949
Jul 1, 202525.2725.3725.2725.3725.350.30%2,059
Jun 30, 202525.2125.2925.1825.2925.270.55%4,473
Jun 27, 202525.1525.1525.1525.1525.130.02%208
Jun 26, 202525.0325.1525.0325.1525.090.85%4,295
Jun 25, 202524.9924.9924.9424.9424.88-0.43%57,729
Jun 24, 202524.9025.0524.9025.0424.991.38%7,334
Jun 23, 202524.6124.7024.5124.7024.650.78%5,007
Jun 20, 202524.5124.5124.5124.5124.46-0.31%68
Jun 18, 202524.6624.6924.5924.5924.54-11,227
Jun 17, 202524.7224.7624.5924.5924.53-0.85%200,203
Jun 16, 202524.9124.9724.7724.8024.750.38%1,644
Jun 13, 202524.8424.8424.7124.7124.65-0.94%285
Jun 12, 202524.8824.9424.8824.9424.890.70%401
Jun 11, 202524.7724.8824.7224.7724.710.26%11,360
Jun 10, 202524.6924.7424.6924.7124.650.39%17,190
Jun 9, 202524.6224.7324.6124.6124.56-0.71%5,901
Jun 6, 202524.8324.8324.7124.7924.730.59%2,125
Jun 5, 202524.6524.7424.6424.6424.59-0.22%2,937