Bahl and Gaynor Income Growth ETF (BGIG)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4483 | 1.51503886448 | 29.59 | 30.15 | 29.41 | 9410 | 29.88621415 | SP |
| 4 | 0.3083 | 1.03699966364 | 29.73 | 30.15 | 28.87 | 7014 | 29.51325288 | SP |
| 12 | 0.1683 | 0.563441580181 | 29.87 | 30.62 | 28.87 | 11981 | 29.93096039 | SP |
| 26 | 1.4483 | 5.06575725778 | 28.59 | 30.94 | 27.36 | 8272 | 29.63960721 | SP |
| 52 | 4.0483 | 15.576375529 | 25.99 | 30.94 | 25.95 | 7970 | 28.4860691 | SP |
| 156 | 5.0783 | 20.3457532051 | 24.96 | 30.94 | 22.7016 | 7202 | 27.73655707 | SP |
| 260 | 5.0783 | 20.3457532051 | 24.96 | 30.94 | 22.7016 | 7202 | 27.73655707 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 30.0383 | -0.11 | -0.37 | 30.15 | 30.2299 | 30.0383 | 16549 |
| 1737502200 | 30.15 | 0.29 | 0.98 | 30.06 | 30.15 | 29.97 | 16810 |
| 1737156600 | 29.8576 | 0.1 | 0.33 | 29.93 | 29.99 | 29.85 | 4517 |
| 1737070200 | 29.7591 | 0.28 | 0.93 | 29.5 | 29.81 | 29.5 | 7716 |
| 1736983800 | 29.4838 | 0.26 | 0.90 | 29.59 | 29.59 | 29.41 | 8393 |
| 1736897400 | 29.2204 | 0.1 | 0.36 | 29.16 | 29.2204 | 29.03 | 2426 |
| 1736811000 | 29.116 | 0.19 | 0.64 | 28.87 | 29.116 | 28.87 | 17740 |
| 1736551800 | 28.93 | -0.42 | -1.44 | 29.06 | 29.08 | 28.92 | 1252 |
| 1736379000 | 29.3537 | 0.06 | 0.21 | 29.15 | 29.3537 | 29.15 | 20388 |
| 1736292600 | 29.293 | -0.07 | -0.22 | 29.52 | 29.52 | 29.26 | 4792 |
| 1736206200 | 29.358 | -0.18 | -0.62 | 29.65 | 29.67 | 29.358 | 11801 |
| 1735947000 | 29.5407 | 0.21 | 0.72 | 29.391 | 29.56 | 29.391 | 2447 |
| 1735860600 | 29.3291 | -0.01 | -0.03 | 29.56 | 29.56 | 29.32 | 3220 |
| 1735687800 | 29.3391 | -0.06 | -0.19 | 29.27 | 29.3391 | 29.27 | 617 |
| 1735601400 | 29.395 | -0.28 | -0.94 | 29.48 | 29.485 | 29.235 | 3211 |
| 1735342200 | 29.6744 | -0.2 | -0.66 | 29.77 | 29.825 | 29.58 | 3978 |
| 1735255800 | 29.8716 | 0.08 | 0.25 | 29.73 | 29.8946 | 29.73 | 2685 |
| 1735077840 | 29.7962 | 0.21 | 0.70 | 29.57 | 29.7962 | 29.57 | 4847 |
| 1734996600 | 29.59 | 0.29 | 0.99 | 29.22 | 29.59 | 29.22 | 6848 |
| 1734737400 | 29.299 | 0.32 | 1.12 | 29.08 | 29.5 | 29.08 | 14790 |
| 1734651000 | 28.9749 | -0.17 | -0.58 | 29.055 | 29.1286 | 28.9749 | 1483 |
| 1734564600 | 29.1438 | -0.8 | -2.67 | 29.85 | 29.85 | 29.1 | 8814 |
| 1734478200 | 29.9438 | -0.21 | -0.70 | 29.97 | 29.97 | 29.83 | 8690 |
| 1734391800 | 30.1558 | 0.06 | 0.20 | 30.33 | 30.33 | 30.1558 | 7801 |
| 1734132600 | 30.0943 | 0.47 | 1.60 | 29.9825 | 30.13 | 29.9825 | 19922 |
| 1734046200 | 29.6197 | -0.06 | -0.20 | 29.67 | 29.67 | 29.6197 | 1686 |
| 1733959800 | 29.68 | 0.01 | 0.05 | 29.795 | 29.795 | 29.68 | 4382 |
| 1733873400 | 29.6659 | -0.26 | -0.88 | 29.7278 | 29.77 | 29.6659 | 4508 |
| 1733787000 | 29.9293 | -0.27 | -0.89 | 30.2 | 30.2 | 29.9293 | 1572 |
| 1733527800 | 30.1978 | -0.04 | -0.13 | 30.18 | 30.34 | 30.18 | 27784 |
| 1733441400 | 30.2365 | 0.04 | 0.12 | 30.25 | 30.29 | 30.2365 | 1405 |
| 1733355000 | 30.2012 | -0.11 | -0.37 | 30.31 | 30.31 | 30.18 | 5265 |
| 1733268600 | 30.3138 | -0.11 | -0.35 | 30.35 | 30.36 | 30.29 | 2112 |
| 1733182200 | 30.42 | -0.1 | -0.34 | 30.36 | 30.43 | 30.36 | 12658 |
| 1732917840 | 30.5237 | 0.08 | 0.27 | 30.53 | 30.53 | 30.5099 | 1577 |
| 1732750200 | 30.44 | -0.15 | -0.49 | 30.52 | 30.52 | 30.41 | 91641 |
| 1732663800 | 30.59 | 0.17 | 0.58 | 30.52 | 30.59 | 30.46 | 6010 |
| 1732577400 | 30.4151 | 0.08 | 0.28 | 30.5 | 30.55 | 30.35 | 2947 |
| 1732318200 | 30.3301 | 0.22 | 0.72 | 30.33 | 30.34 | 30.28 | 3227 |
| 1732231800 | 30.1134 | 0.32 | 1.09 | 29.8 | 30.15 | 29.8 | 6649 |
| 1732145400 | 29.789 | 0.03 | 0.09 | 29.88 | 29.88 | 29.64 | 13116 |
| 1732059000 | 29.7624 | -0.05 | -0.17 | 29.72 | 29.7803 | 29.7199 | 2782 |
| 1731972600 | 29.8128 | 0.13 | 0.44 | 29.66 | 29.86 | 29.66 | 26535 |
| 1731713400 | 29.6829 | -0.26 | -0.86 | 29.76 | 29.76 | 29.62 | 70211 |
| 1731627000 | 29.94 | -0.22 | -0.74 | 30.09 | 30.09 | 29.92 | 127264 |
| 1731540600 | 30.1625 | -0.07 | -0.22 | 30.26 | 30.26 | 30.1625 | 1882 |
| 1731454200 | 30.2295 | -0.22 | -0.71 | 30.41 | 30.41 | 30.1548 | 44709 |
| 1731367800 | 30.4465 | -0.17 | -0.55 | 30.56 | 30.58 | 30.4465 | 2409 |
| 1731108600 | 30.6147 | 0.33 | 1.09 | 30.44 | 30.62 | 30.44 | 433 |
| 1731022200 | 30.2853 | 0.08 | 0.28 | 30.34 | 30.34 | 30.2853 | 551 |
| 1730935800 | 30.2012 | 0.47 | 1.59 | 30.02 | 30.27 | 30.02 | 2745 |
| 1730849400 | 29.7274 | 0.24 | 0.81 | 29.68 | 29.7274 | 29.67 | 1734 |
| 1730763000 | 29.4896 | -0.06 | -0.20 | 29.52 | 29.52 | 29.4896 | 780 |
| 1730500200 | 29.5477 | -0.09 | -0.29 | 29.8 | 29.8 | 29.5477 | 1532 |
| 1730413800 | 29.6333 | -0.34 | -1.12 | 29.81 | 29.81 | 29.6333 | 433 |
| 1730327400 | 29.9692 | -0.1 | -0.34 | 29.87 | 29.99 | 29.87 | 1533 |
| 1730241000 | 30.0707 | -0.1 | -0.33 | 30.08 | 30.13 | 30.07 | 4886 |
| 1730154600 | 30.17 | 0.09 | 0.30 | 30.21 | 30.21 | 30.17 | 1143 |
| 1729895400 | 30.08 | -0.21 | -0.69 | 30.44 | 30.44 | 30.08 | 3447 |
| 1729809000 | 30.29 | -0.07 | -0.23 | 30.25 | 30.29 | 30.25 | 670 |
| 1729722600 | 30.36 | -0.15 | -0.49 | 30.24 | 30.36 | 30.24 | 1409 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
