Bahl & Gaynor Income Growth ETF (BGIG)

NYSEARCA: BGIG · Real-Time Price · USD

34.31

+0.03 (0.09%)

At close: Apr 28, 2026, 4:00 PM EDT

34.31

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

BGIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.29	34.36	34.22	34.31	34.31	0.09%	141,381
Apr 27, 2026	34.36	34.53	34.27	34.28	34.28	-0.46%	109,980
Apr 24, 2026	34.67	34.67	34.40	34.44	34.44	-0.38%	97,283
Apr 23, 2026	34.42	34.67	34.38	34.57	34.57	0.44%	142,385
Apr 22, 2026	34.44	34.47	34.32	34.42	34.42	0.34%	99,906
Apr 21, 2026	34.47	34.54	34.28	34.31	34.31	-0.36%	138,360
Apr 20, 2026	34.51	34.61	34.38	34.43	34.43	-0.26%	127,890
Apr 17, 2026	34.23	34.59	34.23	34.52	34.52	0.70%	195,367
Apr 16, 2026	34.12	34.28	34.12	34.28	34.28	0.26%	355,606
Apr 15, 2026	34.24	34.27	34.07	34.19	34.19	-0.12%	104,048
Apr 14, 2026	34.08	34.28	34.03	34.23	34.23	0.09%	173,275
Apr 13, 2026	33.98	34.20	33.92	34.20	34.20	0.35%	141,143
Apr 10, 2026	34.25	34.25	34.04	34.08	34.08	-0.41%	136,428
Apr 9, 2026	33.94	34.34	33.94	34.22	34.22	0.44%	124,854
Apr 8, 2026	33.85	34.08	33.76	34.07	34.07	1.64%	139,360
Apr 7, 2026	33.36	33.55	33.33	33.52	33.52	0.54%	119,449
Apr 6, 2026	33.16	33.35	33.16	33.34	33.34	0.24%	202,558
Apr 2, 2026	33.11	33.36	33.01	33.26	33.26	0.03%	695,377
Apr 1, 2026	33.21	33.35	33.18	33.25	33.25	-0.03%	510,241
Mar 31, 2026	32.97	33.28	32.91	33.26	33.26	1.65%	244,071
Mar 30, 2026	33.06	33.06	32.63	32.72	32.72	-0.12%	51,879
Mar 27, 2026	32.99	33.03	32.66	32.76	32.76	-0.85%	114,303
Mar 26, 2026	33.19	33.27	33.02	33.04	33.04	-0.76%	39,296
Mar 25, 2026	33.42	33.42	33.26	33.29	33.24	0.25%	25,480
Mar 24, 2026	32.88	33.33	32.88	33.21	33.16	0.51%	35,653
Mar 23, 2026	33.08	33.30	33.03	33.04	32.99	0.82%	35,784
Mar 20, 2026	33.19	33.25	32.73	32.77	32.72	-1.32%	10,180
Mar 19, 2026	33.04	33.33	33.02	33.21	33.16	0.24%	46,424
Mar 18, 2026	33.52	33.52	33.13	33.13	33.08	-1.60%	21,981
Mar 17, 2026	33.98	33.98	33.65	33.67	33.62	-0.27%	49,079
Mar 16, 2026	33.85	33.85	33.71	33.76	33.71	0.80%	41,795
Mar 13, 2026	33.77	33.77	33.49	33.49	33.44	-0.01%	69,316
Mar 12, 2026	33.53	33.72	33.49	33.49	33.44	-0.87%	32,395
Mar 11, 2026	33.90	33.90	33.66	33.79	33.74	-0.27%	13,925
Mar 10, 2026	33.85	34.15	33.84	33.88	33.83	-0.41%	22,269
Mar 9, 2026	33.55	34.06	33.55	34.02	33.97	0.18%	71,252
Mar 6, 2026	33.94	34.03	33.68	33.96	33.91	-0.56%	31,384
Mar 5, 2026	34.36	34.39	33.91	34.15	34.10	-0.92%	98,102
Mar 4, 2026	34.45	34.50	34.23	34.47	34.41	0.20%	18,603
Mar 3, 2026	34.20	34.50	34.01	34.40	34.35	-1.12%	45,004
Mar 2, 2026	34.81	34.88	34.70	34.79	34.74	0.11%	38,749
Feb 27, 2026	34.46	34.76	34.43	34.75	34.70	0.59%	68,052
Feb 26, 2026	34.61	34.61	34.42	34.55	34.50	-0.49%	54,772
Feb 25, 2026	34.75	34.75	34.55	34.72	34.61	0.17%	30,753
Feb 24, 2026	34.44	34.73	34.43	34.66	34.56	0.52%	152,389
Feb 23, 2026	34.78	34.78	34.43	34.48	34.38	-0.14%	40,410
Feb 20, 2026	34.37	34.54	34.35	34.53	34.42	0.32%	22,781
Feb 19, 2026	34.50	34.51	34.29	34.42	34.32	-0.15%	74,687
Feb 18, 2026	34.47	34.55	34.36	34.47	34.37	0.24%	19,724
Feb 17, 2026	34.45	34.48	34.23	34.39	34.29	-0.14%	12,317
Feb 13, 2026	34.30	34.60	34.29	34.44	34.33	0.49%	58,771
Feb 12, 2026	34.56	34.60	34.27	34.27	34.17	-0.61%	17,087
Feb 11, 2026	34.49	34.53	34.35	34.48	34.38	0.41%	39,507
Feb 10, 2026	34.40	34.47	34.34	34.34	34.24	0.15%	20,469
Feb 9, 2026	34.08	34.32	34.08	34.29	34.19	0.44%	27,209
Feb 6, 2026	33.88	34.14	33.88	34.14	34.04	2.05%	42,805
Feb 5, 2026	33.61	33.63	33.45	33.46	33.35	-0.79%	59,247
Feb 4, 2026	33.71	33.77	33.55	33.72	33.62	0.54%	34,435
Feb 3, 2026	33.44	33.63	33.29	33.54	33.44	0.27%	51,222
Feb 2, 2026	33.36	33.50	33.35	33.45	33.35	0.39%	49,999
Jan 30, 2026	33.15	33.32	33.04	33.32	33.22	0.27%	17,405
Jan 29, 2026	33.34	33.36	33.08	33.23	33.13	-0.30%	34,974
Jan 28, 2026	33.35	33.39	33.22	33.33	33.18	-0.10%	36,163
Jan 27, 2026	33.18	33.41	33.18	33.37	33.21	0.29%	50,443
Jan 26, 2026	33.26	33.30	33.17	33.27	33.12	0.30%	48,084
Jan 23, 2026	33.15	33.19	33.09	33.17	33.02	-	23,775
Jan 22, 2026	33.15	33.29	33.10	33.17	33.02	0.39%	20,381
Jan 21, 2026	32.89	33.06	32.83	33.04	32.89	0.73%	46,649
Jan 20, 2026	32.94	33.01	32.78	32.80	32.65	-1.32%	39,501
Jan 16, 2026	33.00	33.28	32.98	33.24	33.09	0.64%	32,874
Jan 15, 2026	33.06	33.13	33.03	33.03	32.88	0.15%	17,683
Jan 14, 2026	32.80	32.99	32.80	32.98	32.83	0.33%	73,113
Jan 13, 2026	32.87	32.92	32.76	32.87	32.72	0.15%	36,786
Jan 12, 2026	32.59	32.82	32.59	32.82	32.67	0.52%	28,928
Jan 9, 2026	32.65	32.72	32.64	32.65	32.50	0.30%	20,305
Jan 8, 2026	32.41	32.60	32.41	32.55	32.40	0.44%	44,135
Jan 7, 2026	32.60	32.61	32.38	32.41	32.26	-0.55%	30,923
Jan 6, 2026	32.45	32.61	32.45	32.59	32.44	0.37%	66,754
Jan 5, 2026	32.54	32.54	32.26	32.47	32.32	-0.06%	42,804
Jan 2, 2026	32.44	32.52	32.21	32.49	32.34	0.42%	19,494
Dec 31, 2025	32.48	32.51	32.36	32.36	32.21	-0.74%	115,618
Dec 30, 2025	32.67	32.67	32.58	32.60	32.40	-0.07%	363,998
Dec 29, 2025	32.70	32.70	32.60	32.62	32.42	-0.08%	25,527
Dec 26, 2025	32.62	32.65	32.53	32.65	32.45	-0.01%	47,374
Dec 24, 2025	32.56	32.68	32.56	32.65	32.45	0.49%	145,190
Dec 23, 2025	32.40	32.54	32.40	32.49	32.29	0.08%	102,109
Dec 22, 2025	32.39	32.47	32.34	32.47	32.27	0.61%	18,580
Dec 19, 2025	32.19	32.37	32.19	32.27	32.07	0.16%	26,219
Dec 18, 2025	32.32	32.39	32.20	32.22	32.02	0.07%	45,040
Dec 17, 2025	32.35	32.35	32.13	32.20	32.00	-0.19%	21,013
Dec 16, 2025	32.58	32.58	32.15	32.26	32.06	-0.99%	31,264
Dec 15, 2025	32.59	32.59	32.44	32.58	32.38	0.25%	25,477
Dec 12, 2025	32.67	32.67	32.43	32.50	32.30	-0.94%	37,632
Dec 11, 2025	32.66	32.84	32.63	32.81	32.61	0.61%	39,087
Dec 10, 2025	32.25	32.64	32.25	32.61	32.41	0.99%	40,860
Dec 9, 2025	32.40	32.52	32.28	32.29	32.09	-0.06%	17,020
Dec 8, 2025	32.35	32.40	32.27	32.31	32.11	-0.21%	21,549
Dec 5, 2025	32.49	32.51	32.36	32.38	32.18	-0.09%	17,630
Dec 4, 2025	32.49	32.51	32.33	32.41	32.21	-0.25%	25,973
Dec 3, 2025	32.33	32.51	32.33	32.49	32.29	0.52%	15,102