Skip to main content
Bahl & Gaynor Dividend ETF (BGDV)
NYSEARCA: BGDV · Real-Time Price · USD
28.43
-0.36 (-1.24%)
Mar 6, 2026, 12:56 PM EST - Market open

BGDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.7828.7928.3128.39--1.40%543
Mar 5, 202628.8828.9028.6028.7928.79-0.73%14,183
Mar 4, 202629.0029.0628.9829.0029.000.55%26,449
Mar 3, 202628.5428.8428.5028.8428.84-1.29%5,333
Mar 2, 202629.1529.2929.0929.2229.22-0.20%1,779
Feb 27, 202629.2729.2829.2729.2829.280.39%271
Feb 26, 202629.0629.1629.0029.1629.16-0.52%5,004
Feb 25, 202629.2329.3129.2329.3129.290.21%4,424
Feb 24, 202629.1529.2529.1529.2529.230.62%591
Feb 23, 202629.2329.2329.0429.0729.05-0.70%6,661
Feb 20, 202629.1529.2829.1429.2829.260.81%9,253
Feb 19, 202629.0429.0428.9729.0429.02-0.49%3,511
Feb 18, 202629.1829.2829.1229.1829.170.03%8,020
Feb 17, 202629.0529.2129.0529.1729.160.21%98,976
Feb 13, 202628.9829.2428.9829.1129.100.17%11,867
Feb 12, 202629.4429.4429.0629.0629.05-0.17%12,930
Feb 11, 202629.1429.1428.9529.1129.100.49%4,790
Feb 10, 202629.1029.1928.9728.9728.96-0.08%2,356
Feb 9, 202628.8129.0428.8129.0028.980.67%3,412
Feb 6, 202628.5728.8028.5728.8028.782.17%14,340
Feb 5, 202628.3328.3328.1428.1928.17-0.73%5,232
Feb 4, 202628.4728.4728.2328.4028.380.18%4,262
Feb 3, 202628.4228.4228.0728.3528.33-0.14%12,188
Feb 2, 202628.1528.4528.1528.3928.370.67%8,682
Jan 30, 202628.2128.2328.0728.2028.18-0.68%42,874
Jan 29, 202628.4428.4428.2228.3928.370.36%6,823
Jan 28, 202628.2828.3228.1928.2928.27-0.04%14,786
Jan 27, 202628.2928.3228.2928.3028.28-0.11%12,731
Jan 26, 202628.3628.3628.3128.3328.310.37%23,493
Jan 23, 202628.1928.2728.1628.2328.20-0.26%16,167
Jan 22, 202628.3328.3828.2028.3028.280.43%2,324
Jan 21, 202628.0328.2028.0328.1828.161.29%13,708
Jan 20, 202628.0128.0327.8127.8227.80-1.68%41,245
Jan 16, 202627.9928.3227.9928.2928.270.35%18,430
Jan 15, 202628.2928.3428.1928.1928.170.44%7,861
Jan 14, 202628.0428.0927.9928.0728.05-0.30%17,905
Jan 13, 202628.2428.2428.0928.1628.13-0.13%2,671
Jan 12, 202628.0728.1928.0728.1928.170.43%2,865
Jan 9, 202627.9628.1127.9628.0728.050.72%3,919
Jan 8, 202627.8227.8727.7927.8727.850.62%1,404
Jan 7, 202627.9227.9227.7027.7027.68-0.81%8,605
Jan 6, 202627.7827.9627.7827.9327.900.87%16,089
Jan 5, 202627.7027.7527.6827.6827.660.32%11,614
Jan 2, 202627.5027.6027.4627.6027.570.69%2,099
Dec 31, 202527.5427.5427.4127.4127.38-0.91%7,985
Dec 30, 202527.6627.6727.6427.6627.590.07%3,740
Dec 29, 202527.7027.7027.6227.6427.58-0.21%19,278
Dec 26, 202527.6827.7027.6527.7027.630.03%50,361
Dec 24, 202527.6427.6927.6427.6927.630.40%6,399
Dec 23, 202527.6027.6027.5827.5827.520.41%33,599
Dec 22, 202527.4827.4827.4727.4727.400.69%291
Dec 19, 202527.3027.3427.2827.2827.220.26%687
Dec 18, 202527.3027.3127.1527.2127.140.51%20,695
Dec 17, 202527.2727.2726.9827.0727.01-0.73%84,536
Dec 16, 202527.3927.3927.1127.2727.20-0.41%4,583
Dec 15, 202527.5127.5127.3627.3827.320.03%10,230
Dec 12, 202527.5127.5127.3727.3727.31-1.65%2,369
Dec 11, 202527.5927.8327.5927.8327.770.45%5,892
Dec 10, 202527.4127.7427.4127.7127.641.13%13,003
Dec 9, 202527.4827.4927.4027.4027.330.04%10,871
Dec 8, 202527.5827.5827.3927.3927.32-0.57%15,152
Dec 5, 202527.5727.5727.5427.5427.480.41%3,202
Dec 4, 202527.5127.5127.4327.4327.370.02%12,239
Dec 3, 202527.2427.4427.2427.4227.360.54%1,805
Dec 2, 202527.3027.3227.2827.2827.21-0.16%8,999
Dec 1, 202527.4927.5227.3227.3227.26-0.98%8,722
Nov 28, 202527.5927.5927.5927.5927.530.31%129
Nov 26, 202527.4627.5627.4627.5027.440.65%2,180
Nov 25, 202527.2627.3327.2627.3327.241.55%766
Nov 24, 202526.7826.9426.7826.9126.831.11%31,780
Nov 21, 202526.4226.6226.4226.6226.530.94%378
Nov 20, 202526.9926.9926.3726.3726.28-0.76%2,184
Nov 19, 202526.5026.5726.5026.5726.490.53%2,496
Nov 18, 202526.3626.5026.3126.4326.35-0.34%4,084
Nov 17, 202526.6426.7626.4726.5226.44-0.81%4,094
Nov 14, 202526.8526.8526.7426.7426.65-0.05%1,685
Nov 13, 202526.9226.9226.7526.7526.67-1.41%1,903
Nov 12, 202527.1927.1927.1327.1327.050.36%22,418
Nov 11, 202527.0327.1027.0327.0426.950.33%3,433
Nov 10, 202526.8826.9926.7626.9526.861.15%3,715
Nov 7, 202526.4326.6426.3526.6426.560.27%3,927
Nov 6, 202526.7026.7026.5726.5726.49-0.32%173
Nov 5, 202526.6526.6526.6526.6526.570.94%34
Nov 4, 202526.3926.5226.3926.4126.32-0.38%8,852
Nov 3, 202526.4926.5126.3426.5126.42-0.24%13,403
Oct 31, 202526.5826.6226.5026.5726.49-0.32%2,176
Oct 30, 202526.7126.8926.6626.6626.57-0.53%443
Oct 29, 202526.9326.9726.8026.8026.69-0.58%991
Oct 28, 202526.8826.9926.8826.9526.85-0.34%58,704
Oct 27, 202526.9527.0526.9427.0526.940.55%29,589
Oct 24, 202526.9726.9826.9026.9026.790.35%1,057
Oct 23, 202526.8426.8526.8026.8026.700.29%5,656
Oct 22, 202526.8026.8026.7126.7226.62-0.38%3,767
Oct 21, 202526.8426.8426.8326.8326.72-0.09%1,215
Oct 20, 202526.8026.8526.8026.8526.750.69%8,100
Oct 17, 202526.5226.6926.5226.6726.560.16%540
Oct 16, 202526.9126.9126.5926.6226.52-1.17%3,477
Oct 15, 202527.0327.1426.9326.9426.840.33%4,311
Oct 14, 202526.5926.9726.5926.8526.750.09%2,562
Oct 13, 202526.6126.8726.6126.8326.721.74%5,817