Singapore markets open in 5 hours 21 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.90 +56.22 (+1.07%) Dow
39,865.99 +307.88 (+0.78%) Nasdaq
16,737.19 +226.01 (+1.37%) Bitcoin USD
65,997.96 +4,464.09 (+7.25%) CMC Crypto 200
1,388.32 +120.38 (+9.51%)
Bahl & Gaynor Income Growth ETF (BGIG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 516 |
| 14 May 2024 | 27.78 | 27.79 | 27.76 | 27.79 | 27.79 | 700 |
| 13 May 2024 | 27.66 | 27.66 | 27.63 | 27.66 | 27.66 | 2,500 |
| 10 May 2024 | 27.66 | 27.67 | 27.66 | 27.67 | 27.67 | 700 |
| 09 May 2024 | 27.49 | 27.57 | 27.49 | 27.57 | 27.57 | 5,100 |
| 08 May 2024 | 27.33 | 27.45 | 27.33 | 27.44 | 27.44 | 19,100 |
| 07 May 2024 | 27.30 | 27.34 | 27.30 | 27.34 | 27.34 | 2,500 |
| 06 May 2024 | 27.18 | 27.22 | 27.17 | 27.22 | 27.22 | 2,500 |
| 03 May 2024 | 27.04 | 27.05 | 27.02 | 27.03 | 27.03 | 2,900 |
| 02 May 2024 | 26.82 | 26.90 | 26.82 | 26.87 | 26.87 | 2,300 |
| 01 May 2024 | 26.98 | 26.99 | 26.80 | 26.80 | 26.80 | 5,300 |
| 30 Apr 2024 | 27.21 | 27.21 | 27.06 | 27.06 | 27.06 | 3,000 |
| 29 Apr 2024 | 27.17 | 27.20 | 27.14 | 27.20 | 27.20 | 900 |
| 26 Apr 2024 | 27.06 | 27.17 | 27.06 | 27.09 | 27.09 | 1,300 |
| 26 Apr 2024 | 0.048 Dividend | |||||
| 25 Apr 2024 | 27.01 | 27.14 | 27.00 | 27.14 | 27.09 | 2,200 |
| 24 Apr 2024 | 26.98 | 27.09 | 26.92 | 27.09 | 27.05 | 5,200 |
| 23 Apr 2024 | 26.99 | 26.99 | 26.96 | 26.96 | 26.91 | 1,100 |
| 22 Apr 2024 | 26.64 | 26.77 | 26.64 | 26.77 | 26.72 | 5,500 |
| 19 Apr 2024 | 26.56 | 26.56 | 26.50 | 26.50 | 26.46 | 2,600 |
| 18 Apr 2024 | 26.47 | 26.52 | 26.44 | 26.44 | 26.40 | 202,000 |
| 17 Apr 2024 | 26.52 | 26.54 | 26.38 | 26.49 | 26.44 | 9,300 |
| 16 Apr 2024 | 26.66 | 26.66 | 26.54 | 26.60 | 26.55 | 6,100 |
| 15 Apr 2024 | 26.92 | 26.92 | 26.62 | 26.65 | 26.60 | 1,900 |
| 12 Apr 2024 | 27.05 | 27.06 | 26.79 | 26.79 | 26.74 | 2,800 |
| 11 Apr 2024 | 27.20 | 27.20 | 27.17 | 27.17 | 27.12 | 500 |
| 10 Apr 2024 | 27.15 | 27.19 | 27.14 | 27.14 | 27.10 | 500 |
| 09 Apr 2024 | 27.41 | 27.42 | 27.33 | 27.42 | 27.37 | 4,400 |
| 08 Apr 2024 | 27.49 | 27.49 | 27.44 | 27.44 | 27.39 | 500 |
| 05 Apr 2024 | 27.51 | 27.53 | 27.48 | 27.48 | 27.43 | 13,000 |
| 04 Apr 2024 | 27.76 | 27.76 | 27.27 | 27.27 | 27.22 | 1,200 |
| 03 Apr 2024 | 27.51 | 27.59 | 27.51 | 27.53 | 27.48 | 1,500 |
| 02 Apr 2024 | 27.50 | 27.52 | 27.50 | 27.52 | 27.48 | 500 |
| 01 Apr 2024 | 27.66 | 27.66 | 27.58 | 27.61 | 27.57 | 5,000 |
| 28 Mar 2024 | 27.73 | 27.76 | 27.69 | 27.76 | 27.71 | 900 |
| 27 Mar 2024 | 27.44 | 27.60 | 27.43 | 27.60 | 27.55 | 18,800 |
| 26 Mar 2024 | 27.37 | 27.38 | 27.25 | 27.25 | 27.20 | 71,600 |
| 26 Mar 2024 | 0.05 Dividend | |||||
| 25 Mar 2024 | 27.44 | 27.45 | 27.41 | 27.41 | 27.31 | 600 |
| 22 Mar 2024 | 27.57 | 27.57 | 27.49 | 27.52 | 27.42 | 3,600 |
| 21 Mar 2024 | 27.56 | 27.57 | 27.54 | 27.54 | 27.44 | 6,000 |
| 20 Mar 2024 | 27.11 | 27.31 | 27.11 | 27.29 | 27.19 | 10,700 |
| 19 Mar 2024 | 27.00 | 27.11 | 27.00 | 27.11 | 27.01 | 8,600 |
| 18 Mar 2024 | 27.02 | 27.06 | 26.95 | 26.95 | 26.85 | 115,900 |
| 15 Mar 2024 | 26.90 | 26.90 | 26.88 | 26.88 | 26.78 | 500 |
| 14 Mar 2024 | 27.00 | 27.06 | 26.86 | 26.98 | 26.88 | 8,200 |
| 13 Mar 2024 | 27.19 | 27.19 | 27.09 | 27.10 | 27.00 | 900 |
| 12 Mar 2024 | 27.22 | 27.22 | 27.07 | 27.18 | 27.08 | 11,800 |
| 11 Mar 2024 | 27.05 | 27.12 | 27.05 | 27.10 | 27.00 | 1,300 |
| 08 Mar 2024 | 27.19 | 27.19 | 27.05 | 27.05 | 26.95 | 3,200 |
| 07 Mar 2024 | 27.30 | 27.30 | 27.22 | 27.23 | 27.13 | 2,300 |
| 06 Mar 2024 | 27.10 | 27.18 | 27.04 | 27.11 | 27.01 | 11,400 |
| 05 Mar 2024 | 27.01 | 27.01 | 26.94 | 26.94 | 26.84 | 500 |
| 04 Mar 2024 | 27.15 | 27.21 | 27.14 | 27.14 | 27.04 | 11,300 |
| 01 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.00 | 500 |
| 29 Feb 2024 | 26.81 | 26.81 | 26.80 | 26.80 | 26.70 | 400 |
| 28 Feb 2024 | 26.79 | 26.79 | 26.68 | 26.70 | 26.60 | 4,800 |
| 27 Feb 2024 | 26.73 | 26.75 | 26.72 | 26.75 | 26.65 | 600 |
| 27 Feb 2024 | 0.05 Dividend | |||||
| 26 Feb 2024 | 26.90 | 26.90 | 26.83 | 26.83 | 26.68 | 9,500 |
| 23 Feb 2024 | 26.99 | 27.00 | 26.93 | 26.93 | 26.79 | 1,900 |
| 22 Feb 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.75 | 100 |
| 21 Feb 2024 | 26.48 | 26.56 | 26.43 | 26.56 | 26.41 | 8,500 |
| 20 Feb 2024 | 26.46 | 26.46 | 26.44 | 26.44 | 26.30 | 2,200 |
| 16 Feb 2024 | 26.49 | 26.52 | 26.49 | 26.52 | 26.38 | 6,100 |
| 15 Feb 2024 | 26.38 | 26.54 | 26.38 | 26.50 | 26.36 | 1,000 |
| 14 Feb 2024 | 26.18 | 26.30 | 26.18 | 26.30 | 26.16 | 1,900 |
| 13 Feb 2024 | 26.08 | 26.15 | 25.97 | 26.13 | 25.98 | 4,700 |
| 12 Feb 2024 | 26.49 | 26.49 | 26.42 | 26.42 | 26.28 | 600 |
| 09 Feb 2024 | 26.40 | 26.40 | 26.35 | 26.39 | 26.24 | 2,900 |
| 08 Feb 2024 | 26.39 | 26.44 | 26.38 | 26.42 | 26.28 | 4,600 |
| 07 Feb 2024 | 26.32 | 26.32 | 26.30 | 26.30 | 26.15 | 300 |
| 06 Feb 2024 | 26.14 | 26.18 | 26.13 | 26.18 | 26.04 | 800 |
| 05 Feb 2024 | 26.16 | 26.20 | 26.12 | 26.12 | 25.97 | 1,600 |
| 02 Feb 2024 | 26.20 | 26.34 | 26.19 | 26.34 | 26.19 | 7,700 |
| 01 Feb 2024 | 26.22 | 26.25 | 26.21 | 26.25 | 26.10 | 3,200 |
| 31 Jan 2024 | 26.17 | 26.18 | 25.98 | 25.98 | 25.84 | 4,000 |
| 30 Jan 2024 | 26.24 | 26.24 | 26.22 | 26.22 | 26.08 | 600 |
| 29 Jan 2024 | 26.16 | 26.16 | 26.04 | 26.14 | 25.99 | 2,300 |
| 29 Jan 2024 | 0.05 Dividend | |||||
| 26 Jan 2024 | 26.10 | 26.11 | 26.09 | 26.11 | 25.92 | 1,200 |
| 25 Jan 2024 | 26.02 | 26.14 | 26.01 | 26.08 | 25.89 | 700 |
| 24 Jan 2024 | 26.06 | 26.06 | 25.97 | 25.97 | 25.78 | 500 |
| 23 Jan 2024 | 26.02 | 26.07 | 26.02 | 26.07 | 25.88 | 600 |
| 22 Jan 2024 | 25.99 | 25.99 | 25.97 | 25.97 | 25.78 | 2,800 |
| 19 Jan 2024 | 25.77 | 25.99 | 25.76 | 25.97 | 25.77 | 7,600 |
| 18 Jan 2024 | 25.50 | 25.62 | 25.48 | 25.62 | 25.43 | 13,400 |
| 17 Jan 2024 | 25.58 | 25.58 | 25.52 | 25.52 | 25.33 | 700 |
| 16 Jan 2024 | 25.65 | 25.66 | 25.65 | 25.66 | 25.47 | 1,100 |
| 12 Jan 2024 | 25.84 | 25.84 | 25.80 | 25.83 | 25.64 | 1,600 |
| 11 Jan 2024 | 25.74 | 25.77 | 25.72 | 25.77 | 25.58 | 1,100 |
| 10 Jan 2024 | 25.78 | 25.86 | 25.78 | 25.81 | 25.62 | 1,800 |
| 09 Jan 2024 | 25.82 | 25.82 | 25.76 | 25.78 | 25.59 | 1,100 |
| 08 Jan 2024 | 25.74 | 25.90 | 25.73 | 25.90 | 25.71 | 3,000 |
| 05 Jan 2024 | 25.69 | 25.70 | 25.61 | 25.68 | 25.49 | 1,900 |
| 04 Jan 2024 | 25.78 | 25.78 | 25.66 | 25.66 | 25.47 | 1,000 |
| 03 Jan 2024 | 25.70 | 25.71 | 25.68 | 25.68 | 25.50 | 3,500 |
| 02 Jan 2024 | 25.82 | 25.84 | 25.77 | 25.77 | 25.58 | 8,400 |
| 29 Dec 2023 | 25.59 | 25.64 | 25.59 | 25.64 | 25.45 | 1,900 |
| 28 Dec 2023 | 25.67 | 25.72 | 25.67 | 25.67 | 25.49 | 2,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.