MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BGDV — Bahl & Gaynor Dividend ETF
NYSE ArcaBahl & Gaynor Dividend ETF
$30.51
+0.18(+0.59%)
- O
- 30.49
- H
- 30.51
- L
- 30.45
- V
- 8.06K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.51
Period Return+33.38%
Period High$31.97
Period Low$22.68
Avg Daily Volume15.6K
Total Trading Days365
BGDV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.49 | $30.51 | $30.45 | $30.51 | +$0.18 | +0.59% | 8,055 | $30.49 | $30.45 $30.51 |
| Oct 1, 2026 | $30.23 | $30.39 | $30.14 | $30.33 | +$0.10 | +0.32% | 59,643 | $30.35 | $30.14 $30.39 |
| Sep 30, 2026 | $30.42 | $30.43 | $30.23 | $30.23 | $-0.19 | -0.64% | 6,607 | $30.31 | $30.23 $30.43 |
| Sep 29, 2026 | $30.41 | $30.43 | $30.31 | $30.43 | $-0.03 | -0.10% | 1,200 | $30.38 | $30.31 $30.43 |
| Sep 28, 2026 | $30.45 | $30.49 | $30.31 | $30.46 | $-0.07 | -0.24% | 32,330 | $30.46 | $30.31 $30.49 |
| Sep 25, 2026 | $30.44 | $30.56 | $30.39 | $30.53 | +$0.08 | +0.28% | 1,687,012 | $30.42 | $30.39 $30.56 |
| Sep 24, 2026 | $30.40 | $30.52 | $30.38 | $30.45 | $-0.02 | -0.07% | 10,732 | $30.46 | $30.38 $30.52 |
| Sep 23, 2026 | $30.57 | $30.61 | $30.47 | $30.47 | $-0.15 | -0.49% | 53,391 | $30.58 | $30.47 $30.61 |
| Sep 22, 2026 | $30.65 | $30.66 | $30.57 | $30.62 | $-0.02 | -0.07% | 12,654 | $30.62 | $30.57 $30.66 |
| Sep 21, 2026 | $30.45 | $30.70 | $30.44 | $30.64 | +$0.29 | +0.96% | 30,681 | $30.60 | $30.44 $30.70 |
| Sep 18, 2026 | $30.21 | $30.35 | $30.21 | $30.35 | +$0.09 | +0.30% | 10,216 | $30.29 | $30.21 $30.35 |
| Sep 17, 2026 | $30.25 | $30.29 | $30.23 | $30.26 | +$0.18 | +0.60% | 36,145 | $30.23 | $30.23 $30.29 |
| Sep 16, 2026 | $30.28 | $30.34 | $30.05 | $30.08 | $-0.10 | -0.33% | 6,779 | $30.29 | $30.05 $30.34 |
| Sep 15, 2026 | $30.33 | $30.35 | $30.16 | $30.18 | $-0.29 | -0.95% | 8,163 | $30.27 | $30.16 $30.35 |
| Sep 14, 2026 | $30.53 | $30.55 | $30.47 | $30.47 | $-0.19 | -0.62% | 5,984 | $30.52 | $30.47 $30.55 |
| Sep 11, 2026 | $30.77 | $30.79 | $30.63 | $30.66 | +$0.13 | +0.43% | 10,218 | $30.73 | $30.63 $30.79 |
| Sep 10, 2026 | $30.61 | $30.67 | $30.49 | $30.53 | $-0.22 | -0.72% | 10,468 | $30.53 | $30.49 $30.67 |
| Sep 9, 2026 | $30.82 | $30.82 | $30.74 | $30.75 | $-0.19 | -0.61% | 5,022 | $30.78 | $30.74 $30.82 |
| Sep 8, 2026 | $30.96 | $31.04 | $30.94 | $30.94 | $-0.07 | -0.23% | 6,634 | $30.97 | $30.94 $31.04 |
| Sep 4, 2026 | $31.05 | $31.06 | $31.00 | $31.01 | $-0.03 | -0.10% | 14,307 | $31.02 | $31.00 $31.06 |
| Sep 3, 2026 | $30.79 | $31.07 | $30.79 | $31.04 | +$0.22 | +0.71% | 2,251 | $31.03 | $30.79 $31.07 |
| Sep 2, 2026 | $30.80 | $30.90 | $30.80 | $30.82 | $-0.03 | -0.08% | 6,482 | $30.81 | $30.80 $30.90 |
| Sep 1, 2026 | $30.90 | $30.92 | $30.83 | $30.85 | $-0.13 | -0.43% | 7,684 | $30.87 | $30.83 $30.92 |
| Aug 31, 2026 | $31.02 | $31.02 | $30.93 | $30.98 | $-0.09 | -0.30% | 7,519 | $30.97 | $30.93 $31.02 |
| Aug 28, 2026 | $31.27 | $31.27 | $31.07 | $31.07 | $-0.19 | -0.59% | 94,997 | $31.09 | $31.07 $31.27 |
| Aug 27, 2026 | $31.18 | $31.26 | $31.18 | $31.26 | $-0.02 | -0.06% | 7,503 | $31.20 | $31.18 $31.26 |
| Aug 26, 2026 | $31.24 | $31.30 | $31.24 | $31.28 | +$0.16 | +0.53% | 5,133 | $31.27 | $31.24 $31.30 |
| Aug 25, 2026 | $31.06 | $31.13 | $31.06 | $31.12 | $-0.01 | -0.03% | 3,510 | $31.11 | $31.06 $31.13 |
| Aug 24, 2026 | $31.07 | $31.14 | $31.06 | $31.13 | $-0.05 | -0.17% | 11,575 | $31.11 | $31.06 $31.14 |
| Aug 21, 2026 | $31.18 | $31.18 | $31.18 | $31.18 | +$0.12 | +0.39% | 246 | $31.20 | $31.18 $31.18 |