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
Sep 24, 202526.9426.9426.8526.8526.78-0.36%1,245
Sep 23, 202527.0627.0626.9426.9526.870.06%13,021
Sep 22, 202526.7826.9426.7826.9426.860.17%4,470
Sep 19, 202526.9226.9226.7726.8926.81-0.07%143,130
Sep 18, 202526.9226.9726.8926.9126.830.65%5,503
Sep 17, 202526.8626.9026.7426.7426.66-0.24%5,908
Sep 16, 202526.9126.9126.8026.8026.72-0.33%14,645
Sep 15, 202527.0227.0226.8926.8926.81-0.10%5,234
Sep 12, 202526.9226.9226.9226.9226.84-0.59%24
Sep 11, 202527.0427.0827.0427.0827.000.95%6,415
Sep 10, 202526.8826.8926.7626.8226.741.30%2,507
Sep 9, 202526.3926.4826.3926.4826.400.10%2,662
Sep 8, 202526.4326.4526.3226.4526.370.50%7,652
Sep 5, 202526.5626.5626.2626.3226.240.39%828
Sep 4, 202526.0826.2226.0426.2226.140.94%5,951
Sep 3, 202525.9425.9725.8925.9725.900.04%4,832
Sep 2, 202525.7925.9625.7925.9625.88-0.11%3,309
Aug 29, 202525.9925.9925.9925.9925.91-0.52%1
Aug 28, 202526.0826.1326.0726.1326.05-0.12%5,824
Aug 27, 202526.1626.1626.1626.1626.070.37%166
Aug 26, 202526.0026.0625.9826.0625.970.39%3,623
Aug 25, 202526.1026.1025.9625.9625.87-0.76%13,063
Aug 22, 202526.1926.2626.1526.1626.071.08%10,249
Aug 21, 202525.8625.8825.8325.8825.79-0.39%225
Aug 20, 202525.8725.9825.8725.9825.890.27%51,162
Aug 19, 202525.9725.9725.9025.9125.82-0.07%4,522
Aug 18, 202525.9125.9325.9125.9325.84-0.16%1,098
Aug 15, 202525.9526.0125.9425.9725.880.04%6,080
Aug 14, 202525.9125.9625.9125.9625.87-0.32%282
Aug 13, 202525.9826.0425.9726.0425.950.57%2,272
Aug 12, 202525.9025.9025.9025.9025.801.09%8
Aug 11, 202525.7025.7225.6225.6225.52-0.01%5,322
Aug 8, 202525.6825.6825.6025.6225.530.26%1,691
Aug 7, 202525.5525.5525.4725.5525.46-0.30%9,721
Aug 6, 202525.5025.6325.5025.6325.540.20%4,969
Aug 5, 202525.6425.6425.5825.5825.490.06%1,488
Aug 4, 202525.3925.5625.3925.5625.471.35%2,092
Aug 1, 202525.1525.2225.1525.2225.13-0.97%2,261
Jul 31, 202525.6325.7625.4725.4725.38-0.72%2,275
Jul 30, 202525.7325.8325.6525.6525.56-0.57%826
Jul 29, 202525.9025.9025.7625.8025.71-0.13%2,932
Jul 28, 202525.8625.8725.8325.8325.74-0.58%3,856
Jul 25, 202525.9225.9925.9225.9925.890.33%3,026
Jul 24, 202525.8325.9025.8325.9025.810.43%1,003
Jul 23, 202525.6625.7925.6625.7925.700.70%2,760
Jul 22, 202525.5425.6125.5225.6125.520.46%3,621
Jul 21, 202525.5825.6725.4925.4925.40-0.42%2,374
Jul 18, 202525.5925.6025.5725.6025.51-0.02%1,126
Jul 17, 202525.2825.6325.2825.6125.521.25%13,480
Jul 16, 202525.2225.2925.0625.2925.200.55%3,358