Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Bahl and Gaynor Income Growth ETF (BGIG)
Bahl and Gaynor Income Growth ETF (BGIG) Historical

BGIG Bahl and Gaynor Income Growth ETF

29.4259

0.2459 (0.84%)

Aug 23 2024 - Closed

Delayed by 15 minutes

BGIG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 23 2024	29.4259	0.25	0.84%	29.24	29.4259	29.24	639
Aug 22 2024	29.18	-0.08	-0.27%	29.29	29.31	29.16	5,026
Aug 21 2024	29.2583	0.16	0.54%	29.25	29.27	29.2299	4,670
Aug 20 2024	29.10	-0.03	-0.10%	29.21	29.21	29.10	11,149
Aug 19 2024	29.13	0.18	0.61%	28.98	29.13	28.98	6,483
Aug 16 2024	28.9548	0.03	0.12%	28.96	28.96	28.9299	4,312
Aug 15 2024	28.92	0.27	0.93%	28.92	29.05	28.82	12,865
Aug 14 2024	28.6535	0.20	0.71%	28.47	28.6535	28.47	420
Aug 13 2024	28.4529	0.41	1.47%	28.28	28.4529	28.28	1,242
Aug 12 2024	28.04	-0.07	-0.25%	27.99	28.10	27.99	3,373
Aug 09 2024	28.11	0.08	0.29%	28.02	28.14	27.96	1,809
Aug 08 2024	28.03	0.63	2.30%	27.75	28.03	27.75	45,805
Aug 07 2024	27.40	-0.19	-0.69%	27.79	27.808	27.40	1,364
Aug 06 2024	27.59	0.20	0.73%	27.54	27.89	27.54	10,141
Aug 05 2024	27.39	-0.63	-2.24%	27.48	27.54	27.36	4,142
Aug 02 2024	28.0182	-0.25	-0.89%	28.06	28.06	27.88	2,538
Aug 01 2024	28.27	-0.24	-0.84%	28.51	28.51	28.27	5,847
Jul 31 2024	28.51	0.34	1.20%	28.59	28.59	28.48	15,435
Jul 30 2024	28.1716	-0.20	-0.70%	28.1172	28.1716	28.1172	239
Jul 29 2024	28.3703	0.05	0.18%	28.30	28.44	28.30	663
Jul 26 2024	28.32	0.24	0.85%	28.24	28.3901	28.24	2,110
Jul 25 2024	28.08	-0.08	-0.28%	28.26	28.36	28.08	5,517
Jul 24 2024	28.16	-0.28	-0.98%	28.17	28.28	28.15	4,925
Jul 23 2024	28.44	-0.12	-0.41%	28.51	28.52	28.44	7,723
Jul 22 2024	28.5558	0.25	0.87%	28.59	28.59	28.4281	317
Jul 19 2024	28.31	-0.19	-0.67%	28.53	28.53	28.31	15,597
Jul 18 2024	28.5004	-0.25	-0.87%	28.66	28.78	28.43	5,054
Jul 17 2024	28.75	-0.05	-0.17%	28.67	28.86	28.67	1,504
Jul 16 2024	28.80	0.21	0.73%	28.72	28.80	28.72	2,493
Jul 15 2024	28.59	-0.04	-0.13%	28.67	28.67	28.59	545
Jul 12 2024	28.6264	0.17	0.59%	28.61	28.6264	28.61	356
Jul 11 2024	28.4579	0.11	0.37%	28.46	28.49	28.43	2,431
Jul 10 2024	28.3518	0.26	0.91%	28.19	28.3518	28.14	576
Jul 09 2024	28.095	-0.02	-0.06%	28.11	28.12	28.0633	2,467
Jul 08 2024	28.1105	0.10	0.36%	28.2097	28.2097	28.08	6,024
Jul 05 2024	28.01	0.00	0.00%	27.97	28.02	27.96	6,213
Jul 03 2024	28.01	0.09	0.32%	28.03	28.03	27.97	1,862
Jul 02 2024	27.9217	0.06	0.23%	27.84	27.9217	27.765	1,005
Jul 01 2024	27.8581	-0.07	-0.25%	28.04	28.04	27.84	1,330
Jun 28 2024	27.9269	0.00	0.00%	27.9269	27.9269	27.9269	0
Jun 27 2024	27.9269	-0.12	-0.43%	28.07	28.07	27.87	980
Jun 26 2024	28.0478	-0.16	-0.55%	28.06	28.06	28.0099	1,268
Jun 25 2024	28.203	-0.19	-0.66%	28.29	28.30	28.203	2,441
Jun 24 2024	28.39	0.09	0.31%	28.41	28.465	28.39	8,327
Jun 21 2024	28.302	-0.08	-0.27%	28.55	28.55	28.302	4,975
Jun 20 2024	28.38	-0.01	-0.05%	28.38	28.45	28.34	11,585
Jun 18 2024	28.3931	0.07	0.24%	28.37	28.4264	28.37	863
Jun 17 2024	28.3247	0.29	1.02%	28.10	28.37	28.10	14,563
Jun 14 2024	28.0387	-0.10	-0.36%	28.00	28.04	27.91	7,483
Jun 13 2024	28.14	0.30	1.07%	27.93	28.14	27.93	106,454
Jun 12 2024	27.8422	0.06	0.23%	27.93	27.93	27.82	752
Jun 11 2024	27.7778	-0.10	-0.37%	27.65	27.7778	27.60	1,337
Jun 10 2024	27.881	0.09	0.32%	27.77	27.881	27.77	330
Jun 07 2024	27.7915	0.01	0.03%	27.86	27.89	27.7915	1,972
Jun 06 2024	27.7842	-0.03	-0.09%	27.81	27.81	27.75	1,133
Jun 05 2024	27.81	0.16	0.58%	27.65	27.81	27.65	708
Jun 04 2024	27.65	0.09	0.33%	27.52	27.65	27.5199	2,454
Jun 03 2024	27.56	-0.17	-0.63%	27.82	27.82	27.56	224
May 31 2024	27.7346	0.22	0.82%	27.42	27.74	27.41	1,075
May 30 2024	27.51	0.06	0.22%	27.4049	27.51	27.4049	3,376
May 29 2024	27.45	-0.22	-0.78%	27.47	27.47	27.42	1,583
May 28 2024	27.6662	-0.20	-0.73%	27.92	27.92	27.63	5,896

Bahl and Gaynor Income G...

Societe Generale SFH Sgs...

FTSEurofirst 300 Industr...

FTSE All World Asia Paci...

Invesco Markets III

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions