Bahl & Gaynor Income Growth ETF BGIG
37.26 USD -0.09 (-0.24%)
Regular-session close
37.40 +0.14 +0.38%
After hours · Nov 13, 5:55 PM ET
37.09 Day range 37.46
31.72 52-week range 37.57
- YTD
- +15.18%
- 1 year
- +15.86%
BGIG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 37.46 | 37.46 | 37.09 | 37.26 | -0.09 | -0.24% | 177,781 |
| Nov 12, 2026 | 37.43 | 37.62 | 37.35 | 37.35 | +0.02 | +0.05% | 186,700 |
| Nov 11, 2026 | 37.29 | 37.38 | 37.15 | 37.33 | +0.20 | +0.54% | 64,200 |
| Nov 10, 2026 | 36.70 | 37.14 | 36.70 | 37.13 | +0.23 | +0.62% | 124,200 |
| Nov 9, 2026 | 36.56 | 37.05 | 36.48 | 36.90 | +0.75 | +2.07% | 112,400 |
| Nov 6, 2026 | 35.98 | 36.32 | 35.98 | 36.15 | -0.05 | -0.14% | 394,200 |
| Nov 5, 2026 | 37.46 | 37.56 | 36.20 | 36.20 | -1.27 | -3.39% | 282,100 |
| Nov 4, 2026 | 37.28 | 37.51 | 37.12 | 37.47 | +0.41 | +1.11% | 106,200 |
| Nov 3, 2026 | 37.02 | 37.21 | 36.96 | 37.06 | -0.05 | -0.13% | 297,400 |
| Nov 2, 2026 | 37.43 | 37.43 | 37.04 | 37.11 | -0.05 | -0.13% | 903,400 |
| Oct 30, 2026 | 37.60 | 37.60 | 37.10 | 37.16 | -0.23 | -0.62% | 112,700 |
| Oct 29, 2026 | 37.22 | 37.45 | 37.22 | 37.39 | +0.37 | +1.00% | 129,100 |
| Oct 28, 2026 | 36.97 | 37.10 | 36.91 | 37.02 | -0.05 | -0.13% | 284,400 |
| Oct 27, 2026 | 37.09 | 37.10 | 36.93 | 37.07 | +0.06 | +0.16% | 259,100 |
| Oct 26, 2026 | 36.82 | 37.06 | 36.82 | 37.01 | +0.27 | +0.73% | 269,400 |
| Oct 23, 2026 | 36.65 | 36.88 | 36.64 | 36.74 | -0.15 | -0.41% | 268,500 |
| Oct 22, 2026 | 36.58 | 36.92 | 36.58 | 36.89 | +0.21 | +0.57% | 289,500 |
| Oct 21, 2026 | 36.68 | 36.73 | 36.56 | 36.68 | +0.04 | +0.11% | 201,700 |
| Oct 20, 2026 | 36.29 | 36.67 | 36.29 | 36.64 | +0.44 | +1.22% | 327,400 |
| Oct 19, 2026 | 36.45 | 36.45 | 36.20 | 36.20 | -0.15 | -0.41% | 103,600 |
| Oct 16, 2026 | 36.44 | 36.45 | 36.22 | 36.35 | +0.16 | +0.44% | 111,200 |
| Oct 15, 2026 | 36.25 | 36.34 | 36.16 | 36.19 | 0.00 | 0.00% | 112,300 |
| Oct 14, 2026 | 36.07 | 36.19 | 36.05 | 36.19 | +0.07 | +0.19% | 110,800 |
| Oct 13, 2026 | 36.23 | 36.24 | 35.97 | 36.12 | -0.04 | -0.11% | 137,300 |
| Oct 12, 2026 | 36.03 | 36.17 | 36.03 | 36.16 | +0.11 | +0.31% | 88,900 |
| Oct 9, 2026 | 35.88 | 36.07 | 35.88 | 36.05 | +0.27 | +0.75% | 261,100 |
| Oct 8, 2026 | 35.60 | 35.80 | 35.60 | 35.78 | +0.05 | +0.14% | 424,500 |
| Oct 7, 2026 | 35.73 | 35.82 | 35.64 | 35.73 | -0.18 | -0.50% | 574,400 |
| Oct 6, 2026 | 35.64 | 35.97 | 35.64 | 35.91 | +0.31 | +0.87% | 337,200 |
| Oct 5, 2026 | 35.39 | 35.70 | 35.31 | 35.60 | +0.16 | +0.45% | 467,800 |
| Oct 2, 2026 | 35.36 | 35.48 | 35.30 | 35.44 | +0.20 | +0.57% | 462,100 |
| Oct 1, 2026 | 35.18 | 35.27 | 35.00 | 35.24 | +0.08 | +0.23% | 398,000 |
| Sep 30, 2026 | 35.53 | 35.53 | 35.15 | 35.16 | -0.28 | -0.79% | 483,300 |
| Sep 29, 2026 | 35.48 | 35.48 | 35.33 | 35.44 | -0.12 | -0.34% | 382,600 |
| Sep 28, 2026 | 35.65 | 35.70 | 35.53 | 35.56 | -0.15 | -0.42% | 159,900 |
| Sep 25, 2026 | 35.65 | 35.76 | 35.59 | 35.71 | +0.08 | +0.22% | 252,100 |
| Sep 24, 2026 | 35.66 | 35.72 | 35.56 | 35.63 | -0.14 | -0.39% | 429,100 |
| Sep 23, 2026 | 35.87 | 35.97 | 35.76 | 35.77 | -0.17 | -0.47% | 90,800 |
| Sep 22, 2026 | 36.12 | 36.12 | 35.90 | 35.94 | -0.16 | -0.44% | 110,100 |
| Sep 21, 2026 | 36.05 | 36.19 | 35.96 | 36.10 | +0.14 | +0.39% | 161,800 |
| Sep 18, 2026 | 35.87 | 36.01 | 35.83 | 35.96 | -0.03 | -0.08% | 119,200 |
| Sep 17, 2026 | 36.00 | 36.10 | 35.91 | 35.99 | +0.24 | +0.67% | 142,000 |
| Sep 16, 2026 | 36.05 | 36.12 | 35.58 | 35.75 | -0.25 | -0.69% | 278,000 |
| Sep 15, 2026 | 36.24 | 36.28 | 35.99 | 36.00 | -0.25 | -0.69% | 248,700 |
| Sep 14, 2026 | 36.40 | 36.40 | 36.21 | 36.25 | -0.09 | -0.25% | 157,200 |
| Sep 11, 2026 | 36.38 | 36.47 | 36.29 | 36.34 | +0.21 | +0.58% | 127,600 |
| Sep 10, 2026 | 36.15 | 36.28 | 36.08 | 36.13 | -0.09 | -0.25% | 276,000 |
| Sep 9, 2026 | 36.41 | 36.42 | 36.16 | 36.22 | -0.28 | -0.77% | 164,000 |
| Sep 8, 2026 | 36.44 | 36.59 | 36.44 | 36.50 | -0.04 | -0.11% | 201,300 |
| Sep 4, 2026 | 36.52 | 36.63 | 36.50 | 36.54 | -0.14 | -0.38% | 127,400 |
| Sep 3, 2026 | 36.52 | 36.72 | 36.38 | 36.68 | +0.16 | +0.44% | 196,900 |
| Sep 2, 2026 | 36.58 | 36.59 | 36.46 | 36.52 | 0.00 | 0.00% | 111,300 |
| Sep 1, 2026 | 36.71 | 36.71 | 36.42 | 36.52 | -0.08 | -0.22% | 182,600 |
| Aug 31, 2026 | 36.58 | 36.67 | 36.55 | 36.60 | -0.10 | -0.27% | 145,400 |
| Aug 28, 2026 | 36.94 | 36.94 | 36.65 | 36.70 | -0.13 | -0.35% | 145,100 |
| Aug 27, 2026 | 36.91 | 36.91 | 36.72 | 36.83 | -0.13 | -0.35% | 155,900 |
| Aug 26, 2026 | 36.80 | 37.06 | 36.80 | 36.96 | +0.12 | +0.33% | 89,600 |
| Aug 25, 2026 | 36.98 | 37.01 | 36.82 | 36.84 | -0.11 | -0.30% | 85,600 |
| Aug 24, 2026 | 36.85 | 36.97 | 36.85 | 36.95 | +0.03 | +0.08% | 298,000 |
| Aug 21, 2026 | 36.96 | 37.03 | 36.90 | 36.92 | +0.11 | +0.30% | 89,900 |
| Aug 20, 2026 | 36.97 | 37.17 | 36.81 | 36.81 | -0.32 | -0.86% | 106,300 |
| Aug 19, 2026 | 37.27 | 37.38 | 37.11 | 37.13 | -0.08 | -0.21% | 163,400 |
| Aug 18, 2026 | 37.27 | 37.38 | 37.21 | 37.21 | -0.04 | -0.11% | 85,900 |
| Aug 17, 2026 | 37.38 | 37.42 | 37.23 | 37.25 | -0.22 | -0.59% | 62,400 |
| Aug 14, 2026 | 37.57 | 37.57 | 37.45 | 37.47 | -0.10 | -0.27% | 82,500 |
65 days, newest first. Daily bars as drawn on the BGIG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.