Bahl & Gaynor Dividend ETF

BGDV · NYSEArca

Prices in USD

Historical prices

Bahl & Gaynor Dividend ETF (BGDV), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 202631.4631.4631.1331.2731.2710,800
Oct 29, 202631.4631.5331.3931.5331.535,700
Oct 28, 202631.0931.2631.0931.2031.1842,400
Oct 27, 202631.1631.1931.0231.1831.1631,600
Oct 26, 202631.1131.1931.1131.1431.121,400
Oct 23, 202630.9031.0230.8330.9230.8925,800
Oct 22, 202630.9431.0330.8631.0331.0116,300
Oct 21, 202631.1631.2131.1631.2031.171,900
Oct 20, 202630.9731.1030.9631.1031.0812,300
Oct 19, 202630.9331.0430.8930.8930.8712,100
Oct 16, 202631.0931.0930.8630.9230.9011,900
Oct 15, 202630.8830.9830.8830.9730.952,900
Oct 14, 202630.8530.8530.7430.8530.8346,800
Oct 13, 202630.9730.9730.8330.9230.897,800
Oct 12, 202631.0031.0230.9330.9730.944,100
Oct 9, 202630.8230.8830.8230.8530.8314,100
Oct 8, 202630.7030.7430.6230.7230.7015,100
Oct 7, 202630.7230.8130.6930.7630.743,500
Oct 6, 202630.9331.0530.9231.0130.998,500
Oct 5, 202630.5530.9030.5530.8230.8013,400
Oct 2, 202630.4930.5130.4530.5130.498,100
Oct 1, 202630.2330.3930.1430.3330.3159,600
Sep 30, 202630.4230.4330.2430.2430.216,600
Sep 29, 202630.4130.4330.3130.4330.411,200
Sep 28, 202630.4530.4930.3130.4630.4132,300