Skip to main content
Bahl & Gaynor Income Growth ETF (BGIG)
NYSEARCA: BGIG · Real-Time Price · USD
31.13
+0.06 (0.18%)
At close: Aug 15, 2025, 4:00 PM
31.13
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

BGIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202531.2231.2231.0531.1331.130.18%30,882
Aug 14, 202531.0331.0830.9631.0731.07-22,185
Aug 13, 202531.0031.0730.8931.0731.070.81%12,667
Aug 12, 202530.6930.8230.6830.8230.820.62%17,999
Aug 11, 202530.7530.7530.5930.6330.63-0.15%69,264
Aug 8, 202530.6830.7630.6030.6830.680.22%17,036
Aug 7, 202530.8130.8130.5030.6130.61-0.42%25,520
Aug 6, 202530.6530.8030.6530.7430.740.10%324,469
Aug 5, 202530.7930.7930.6330.7130.71-0.45%11,054
Aug 4, 202530.6130.8530.6130.8530.851.11%19,448
Aug 1, 202530.5130.6130.4330.5130.51-0.49%19,831
Jul 31, 202530.9331.0330.6530.6630.66-0.87%52,919
Jul 30, 202531.1031.1230.8430.9330.93-0.74%86,759
Jul 29, 202531.0431.1931.0431.1631.110.39%32,082
Jul 28, 202531.1131.1531.0031.0430.99-0.49%46,503
Jul 25, 202531.1031.2331.0831.1931.140.16%204,032
Jul 24, 202531.0931.1931.0731.1431.090.24%25,036
Jul 23, 202530.9131.0730.8831.0731.020.58%21,323
Jul 22, 202530.7530.8930.7530.8930.840.46%15,465
Jul 21, 202530.8930.9130.7330.7530.70-0.32%37,147
Jul 18, 202531.0031.0030.8230.8530.800.03%43,216
Jul 17, 202530.5530.8430.5530.8430.790.72%30,485
Jul 16, 202530.5530.6230.4030.6230.570.63%83,942
Jul 15, 202530.7130.7130.4130.4330.38-0.89%9,921
Jul 14, 202530.6330.7030.5830.7030.650.24%21,886
Jul 11, 202530.6330.6730.5430.6330.58-0.36%17,795
Jul 10, 202530.6630.7730.6630.7430.690.50%20,574
Jul 9, 202530.5930.6230.4430.5930.540.25%16,543
Jul 8, 202530.4930.6130.4830.5130.46-0.02%16,488
Jul 7, 202530.6530.6530.4530.5230.46-0.67%20,065
Jul 3, 202530.6530.7530.6330.7230.670.62%8,923
Jul 2, 202530.5430.5930.3830.5330.48-0.06%101,867
Jul 1, 202530.4330.6230.3530.5530.500.39%24,215
Jun 30, 202530.2730.4430.2730.4330.380.56%70,496
Jun 27, 202530.2530.3630.1530.2630.21-0.10%127,771
Jun 26, 202530.1730.3030.1430.2930.190.90%105,845
Jun 25, 202530.2030.2030.0230.0229.92-0.73%34,190
Jun 24, 202530.1330.2830.1330.2430.140.68%111,394
Jun 23, 202529.8930.0429.7830.0429.930.69%57,849
Jun 20, 202529.8829.9129.7829.8329.730.20%28,639
Jun 18, 202529.8329.9229.7729.7729.67-0.17%15,396
Jun 17, 202529.9430.0129.8029.8229.72-0.86%118,293
Jun 16, 202530.2130.2130.0130.0829.980.17%29,285
Jun 13, 202530.2430.2730.0130.0329.93-0.76%32,242
Jun 12, 202530.0030.2630.0030.2630.160.77%15,908
Jun 11, 202530.0530.1029.9130.0329.930.10%57,116
Jun 10, 202529.8730.0329.8730.0029.900.30%87,630
Jun 9, 202530.0430.0429.8429.9129.81-0.38%83,809
Jun 6, 202530.1330.1529.9430.0229.920.49%62,335
Jun 5, 202529.8830.0129.8529.8829.78-0.35%18,152