Skip to main content
Bahl & Gaynor Small/Mid Cap Income Growth ETF (SMIG)
NYSEARCA: SMIG · Real-Time Price · USD
30.86
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
30.86
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

SMIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.9030.9630.6730.8630.86-253,316
Apr 27, 202630.7930.9430.7530.8630.860.36%194,597
Apr 24, 202630.9430.9430.7430.7530.75-0.36%171,216
Apr 23, 202630.6530.9230.6430.8630.861.15%287,559
Apr 22, 202630.8830.8830.4230.5130.51-0.59%212,628
Apr 21, 202631.0031.0030.6630.6930.69-0.62%243,685
Apr 20, 202630.8831.0030.7830.8830.88-145,009
Apr 17, 202630.6131.0630.6130.8830.881.45%201,910
Apr 16, 202630.3830.5030.2930.4430.440.30%174,939
Apr 15, 202630.4730.4730.1630.3530.35-0.36%197,382
Apr 14, 202630.4930.5730.3330.4630.460.16%252,266
Apr 13, 202630.2130.4230.0330.4130.410.46%206,257
Apr 10, 202630.4630.4630.2430.2730.27-0.36%185,293
Apr 9, 202630.0530.5230.0530.3830.380.70%135,756
Apr 8, 202629.9430.2029.9430.1730.172.34%194,117
Apr 7, 202629.3729.6029.3329.4829.480.24%206,255
Apr 6, 202629.3029.4529.2229.4129.410.10%235,893
Apr 2, 202629.1929.6029.0929.3829.38-0.17%355,279
Apr 1, 202629.3829.5729.3729.4329.430.27%278,152
Mar 31, 202629.3029.5929.0429.3529.351.38%447,322
Mar 30, 202629.2029.2228.8528.9528.950.14%248,178
Mar 27, 202629.2029.2928.8628.9128.91-1.25%257,236
Mar 26, 202629.2729.5629.2329.2829.28-0.59%214,647
Mar 25, 202629.5329.6329.3129.4529.400.29%173,873
Mar 24, 202629.0729.4729.0229.3729.320.32%357,543
Mar 23, 202629.3329.6629.2429.2729.221.21%156,290
Mar 20, 202629.3129.3828.8528.9228.87-1.53%187,288
Mar 19, 202629.1929.5029.1229.3729.32-0.03%200,783
Mar 18, 202629.6929.7429.3729.3829.33-1.57%309,201
Mar 17, 202629.9230.0429.8329.8529.800.27%342,459
Mar 16, 202629.8729.9629.7529.7729.720.51%245,232
Mar 13, 202629.8429.8429.5629.6229.570.30%169,979
Mar 12, 202629.6929.9029.5329.5329.48-1.38%243,792
Mar 11, 202629.9930.0829.8229.9429.90-0.42%184,536
Mar 10, 202630.2630.4730.0730.0730.02-0.89%298,029
Mar 9, 202630.1630.3729.7030.3430.29-0.20%450,771
Mar 6, 202630.4830.5030.1630.4030.35-1.27%226,314
Mar 5, 202630.9031.0030.6630.7930.74-1.12%133,679
Mar 4, 202631.0231.1830.8531.1431.090.26%384,843
Mar 3, 202630.8331.1730.5331.0631.01-0.86%409,289
Mar 2, 202631.0831.4331.0431.3331.280.13%179,718
Feb 27, 202631.2331.2931.0631.2931.24-0.26%108,417
Feb 26, 202631.4031.4531.1631.3731.32-0.32%269,893
Feb 25, 202631.5631.5631.1531.4731.37-0.06%117,999
Feb 24, 202631.3031.4931.2331.4931.390.61%149,433
Feb 23, 202631.6031.6031.1431.3031.20-1.14%223,941
Feb 20, 202631.5231.6931.3131.6631.560.86%202,590
Feb 19, 202631.5231.5931.2831.3931.29-0.60%151,089
Feb 18, 202631.5731.7131.5231.5831.480.10%179,067
Feb 17, 202631.5531.6631.3031.5531.450.16%331,100
Feb 13, 202631.2931.6131.2131.5031.400.70%280,127
Feb 12, 202631.6131.8331.1431.2831.18-0.79%226,789
Feb 11, 202631.4731.5831.3531.5331.430.51%168,089
Feb 10, 202631.2931.4231.2731.3731.270.35%219,530
Feb 9, 202631.1431.2731.0331.2631.160.34%165,660
Feb 6, 202630.9331.2030.9331.1631.061.55%167,742
Feb 5, 202630.7330.7430.5030.6830.59-241,781
Feb 4, 202630.3830.7930.3830.6830.591.56%175,600
Feb 3, 202630.3030.3830.0130.2130.12-0.10%478,131
Feb 2, 202630.0030.2730.0030.2430.150.70%195,060
Jan 30, 202629.9730.0629.7530.0329.940.17%241,454
Jan 29, 202630.0630.1629.7929.9829.890.10%220,652
Jan 28, 202630.0330.0829.8929.9529.81-0.20%209,906
Jan 27, 202630.0430.0429.9030.0129.87-103,625
Jan 26, 202630.0530.1229.9130.0129.870.03%297,385
Jan 23, 202630.0930.1029.8330.0029.86-0.50%192,055
Jan 22, 202630.1830.3230.1330.1530.010.17%607,662
Jan 21, 202629.8730.1929.8330.1029.961.28%338,492
Jan 20, 202629.8329.9229.6829.7229.58-1.00%307,369
Jan 16, 202630.0430.0629.9330.0229.88-0.03%111,841
Jan 15, 202629.8130.0829.8130.0329.891.01%213,375
Jan 14, 202629.6229.7729.6029.7329.590.37%300,336
Jan 13, 202629.6529.7229.4729.6229.480.05%228,610
Jan 12, 202629.5529.6229.4629.6129.47-0.05%363,901
Jan 9, 202629.5229.6829.4929.6229.480.51%794,994
Jan 8, 202629.0329.5329.0329.4729.331.34%187,352
Jan 7, 202629.4529.5229.0429.0828.94-1.02%207,825
Jan 6, 202629.1929.4029.1329.3829.240.48%331,856
Jan 5, 202629.1129.3729.0829.2429.100.52%244,525
Jan 2, 202628.8229.1128.7029.0928.951.01%172,697
Dec 31, 202529.0229.0228.7828.8028.67-0.96%136,739
Dec 30, 202529.1529.1829.0829.0828.90-0.34%123,532
Dec 29, 202529.2329.2829.1429.1829.00-0.31%139,516
Dec 26, 202529.2529.2829.1529.2729.090.14%139,024
Dec 24, 202529.1729.2829.1529.2329.050.27%86,543
Dec 23, 202529.1529.2129.0729.1528.97-165,490
Dec 22, 202528.9729.1928.8929.1528.970.80%250,988
Dec 19, 202528.9529.0228.8728.9228.74-0.24%226,684
Dec 18, 202529.0829.1828.9528.9928.81-395,601
Dec 17, 202528.9229.0828.8728.9928.810.35%246,838
Dec 16, 202529.0529.1428.8228.8928.72-0.48%209,205
Dec 15, 202529.1829.1828.9029.0328.85-166,099
Dec 12, 202529.2029.2428.9429.0328.85-0.27%189,822
Dec 11, 202528.6429.1628.6429.1128.931.36%297,181
Dec 10, 202528.3328.7928.2928.7228.551.41%340,131
Dec 9, 202528.3228.5828.2628.3228.15-0.18%230,510
Dec 8, 202528.6828.6828.3328.3728.20-0.91%358,526
Dec 5, 202528.5828.7228.5328.6328.460.17%153,903
Dec 4, 202528.4828.6828.4628.5828.410.25%160,980
Dec 3, 202528.3328.5428.3328.5128.340.96%244,318