Skip to main content
BGDV logo

Bahl & Gaynor Dividend ETF

BGDVNYSEARCABahl & GaynorEquity

$30.86Today:- (-)1Y +16.14%

As of Oct 16, 2026 close

Assets (AUM)
$796.07M
Expense ratio
0.45%
Dividend yield
0.93%
Holdings
50
52-week range
$26.31$31.97
Volume (live)
-
Avg. volume (3M)
71.16K

BGDV ETF Historical Prices: Bahl & Gaynor Dividend ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

BGDV Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BGDV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BGDV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202631.0931.0930.8630.8630.8611.90K
Oct 15, 202630.8830.9830.8830.9730.972.88K
Oct 14, 202630.8530.8530.7430.8530.8546.77K
Oct 13, 202630.9730.9730.8330.9230.927.80K
Oct 12, 202631.0031.0230.9330.9630.964.13K
Oct 9, 202630.8230.8830.8230.8530.8514.09K
Oct 8, 202630.7030.7430.6230.7230.7215.15K
Oct 7, 202630.7230.8130.6930.7630.763.52K
Oct 6, 202630.9331.0530.9131.0131.018.48K
Oct 5, 202630.5530.9030.5530.8230.8213.38K
Oct 2, 202630.4830.5130.4530.5130.518.06K
Oct 1, 202630.2330.3930.1430.3330.3359.64K
Sep 30, 202630.4230.4330.2330.2330.236.61K
Sep 29, 202630.4130.4330.3130.4330.431.20K
Sep 28, 202630.4530.4930.3130.4630.4432.33K
Sep 25, 202630.4330.5630.3930.5430.511.69M
Sep 24, 202630.4030.5230.3830.4530.4310.73K
Sep 23, 202630.5730.6130.4730.4730.4553.39K
Sep 22, 202630.6530.6630.5730.6230.6012.65K
Sep 21, 202630.4530.7030.4430.6430.6230.68K
Sep 18, 202630.2130.3530.2130.3530.3310.22K
Sep 17, 202630.2530.2930.2330.2630.2436.14K
Sep 16, 202630.2830.3430.0530.0830.066.78K
Sep 15, 202630.3330.3530.1630.1830.168.16K
Sep 14, 202630.5330.5530.4730.4730.455.98K
Sep 11, 202630.7730.7930.6330.6630.6410.22K
Sep 10, 202630.6130.6730.4930.5330.5110.47K
Sep 9, 202630.8230.8230.7330.7530.735.02K
Sep 8, 202630.9631.0430.9430.9430.926.63K
Sep 4, 202631.0531.0631.0031.0130.9914.31K
Sep 3, 202630.7931.0730.7931.0431.022.25K
Sep 2, 202630.8030.9030.8030.8230.806.48K
Sep 1, 202630.9030.9230.8330.8530.837.68K
Aug 31, 202631.0231.0230.9330.9830.967.52K
Aug 28, 202631.2731.2731.0731.0731.0595.00K
Aug 27, 202631.1831.2631.1831.2631.217.50K
Aug 26, 202631.2431.3031.2431.2831.235.13K
Aug 25, 202631.0631.1331.0631.1231.073.51K
Aug 24, 202631.0731.1431.0631.1331.0811.57K
Aug 21, 202631.1831.1831.1831.1831.13246
Aug 20, 202631.2531.2831.0531.0631.013.80K
Aug 19, 202631.5331.5331.3031.3031.253.79K
Aug 18, 202631.6031.6031.5531.5531.5116.59K
Aug 17, 202631.8831.8931.7531.7531.704.41K
Aug 14, 202631.8131.8531.8131.8531.801.08K
Aug 13, 202631.9431.9731.8831.9231.875.71K
Aug 12, 202631.8631.8631.7631.7731.728.60K
Aug 11, 202631.8531.8831.7131.7131.664.43K
Aug 10, 202631.7031.7831.6831.6831.635.77K
Aug 7, 202631.6831.7531.6531.6731.625.35K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Bahl & Gaynor Dividend ETF Historical Prices

What is OHLC data for BGDV?

OHLC stands for Open, High, Low, Close - the four key price points for BGDV during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BGDV?

The adjusted close price for BGDV is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BGDV price history go?

BGDV historical price data is available from the ETF's inception on Dec 10, 2024. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BGDV data?

BGDV historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BGDV?

Trading volume for BGDV indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.