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%
BGIG — Bahl & Gaynor Income Growth ETF
NYSE ArcaBahl & Gaynor Income Growth ETF
$35.44
+0.20(+0.57%)
- O
- 35.36
- H
- 35.48
- L
- 35.30
- V
- 261.62K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.44
Period Return+26.08%
Period High$37.73
Period Low$27.79
Avg Daily Volume80.5K
Total Trading Days365
BGIG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.36 | $35.48 | $35.30 | $35.44 | +$0.20 | +0.57% | 261,622 | $35.42 | $35.30 $35.48 |
| Oct 1, 2026 | $35.18 | $35.27 | $35.00 | $35.24 | +$0.08 | +0.23% | 398,015 | $35.13 | $35.00 $35.27 |
| Sep 30, 2026 | $35.53 | $35.53 | $35.15 | $35.16 | $-0.28 | -0.79% | 483,323 | $35.29 | $35.15 $35.53 |
| Sep 29, 2026 | $35.48 | $35.48 | $35.33 | $35.44 | $-0.12 | -0.34% | 386,726 | $35.39 | $35.33 $35.48 |
| Sep 28, 2026 | $35.65 | $35.70 | $35.53 | $35.56 | $-0.15 | -0.42% | 159,888 | $35.60 | $35.53 $35.70 |
| Sep 25, 2026 | $35.65 | $35.76 | $35.59 | $35.71 | +$0.08 | +0.22% | 256,814 | $35.68 | $35.59 $35.76 |
| Sep 24, 2026 | $35.66 | $35.72 | $35.56 | $35.63 | $-0.14 | -0.39% | 432,043 | $35.64 | $35.56 $35.72 |
| Sep 23, 2026 | $35.87 | $35.97 | $35.76 | $35.77 | $-0.18 | -0.49% | 93,171 | $35.81 | $35.76 $35.97 |
| Sep 22, 2026 | $36.12 | $36.12 | $35.90 | $35.95 | $-0.16 | -0.43% | 110,113 | $35.96 | $35.90 $36.12 |
| Sep 21, 2026 | $36.05 | $36.19 | $35.96 | $36.10 | +$0.14 | +0.39% | 165,817 | $36.08 | $35.96 $36.19 |
| Sep 18, 2026 | $35.87 | $36.01 | $35.83 | $35.96 | $-0.03 | -0.08% | 127,311 | $35.95 | $35.83 $36.01 |
| Sep 17, 2026 | $36.00 | $36.10 | $35.91 | $35.99 | +$0.24 | +0.67% | 141,988 | $35.99 | $35.91 $36.10 |
| Sep 16, 2026 | $36.05 | $36.12 | $35.58 | $35.75 | $-0.25 | -0.69% | 278,048 | $35.94 | $35.58 $36.12 |
| Sep 15, 2026 | $36.24 | $36.28 | $35.99 | $36.00 | $-0.25 | -0.69% | 248,674 | $36.06 | $35.99 $36.28 |
| Sep 14, 2026 | $36.40 | $36.40 | $36.21 | $36.25 | $-0.09 | -0.25% | 157,217 | $36.29 | $36.21 $36.40 |
| Sep 11, 2026 | $36.38 | $36.47 | $36.29 | $36.34 | +$0.21 | +0.58% | 127,591 | $36.38 | $36.29 $36.47 |
| Sep 10, 2026 | $36.15 | $36.27 | $36.08 | $36.13 | $-0.09 | -0.25% | 276,036 | $36.14 | $36.08 $36.27 |
| Sep 9, 2026 | $36.41 | $36.42 | $36.16 | $36.22 | $-0.28 | -0.77% | 165,873 | $36.28 | $36.16 $36.42 |
| Sep 8, 2026 | $36.44 | $36.59 | $36.44 | $36.50 | $-0.04 | -0.11% | 201,297 | $36.54 | $36.44 $36.59 |
| Sep 4, 2026 | $36.52 | $36.63 | $36.50 | $36.54 | $-0.14 | -0.38% | 131,719 | $36.56 | $36.50 $36.63 |
| Sep 3, 2026 | $36.52 | $36.73 | $36.38 | $36.68 | +$0.16 | +0.44% | 196,889 | $36.65 | $36.38 $36.73 |
| Sep 2, 2026 | $36.58 | $36.59 | $36.46 | $36.52 | +$0.00 | +0.00% | 111,315 | $36.51 | $36.46 $36.59 |
| Sep 1, 2026 | $36.71 | $36.71 | $36.42 | $36.52 | $-0.08 | -0.22% | 182,570 | $36.54 | $36.42 $36.71 |
| Aug 31, 2026 | $36.58 | $36.67 | $36.55 | $36.60 | $-0.10 | -0.27% | 145,413 | $36.61 | $36.55 $36.67 |
| Aug 28, 2026 | $36.94 | $36.94 | $36.65 | $36.70 | $-0.13 | -0.35% | 145,131 | $36.75 | $36.65 $36.94 |
| Aug 27, 2026 | $36.91 | $36.91 | $36.73 | $36.83 | $-0.13 | -0.35% | 155,880 | $36.83 | $36.73 $36.91 |
| Aug 26, 2026 | $36.80 | $37.06 | $36.80 | $36.96 | +$0.12 | +0.33% | 89,607 | $36.97 | $36.80 $37.06 |
| Aug 25, 2026 | $36.98 | $37.01 | $36.82 | $36.84 | $-0.11 | -0.30% | 85,566 | $36.88 | $36.82 $37.01 |
| Aug 24, 2026 | $36.85 | $36.97 | $36.85 | $36.95 | +$0.03 | +0.08% | 297,998 | $36.93 | $36.85 $36.97 |
| Aug 21, 2026 | $36.96 | $37.03 | $36.91 | $36.92 | +$0.11 | +0.30% | 89,856 | $36.97 | $36.91 $37.03 |