Bahl and Gaynor Small Mid Cap Income Growth ETF Historical Data - SMIG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.99	3.21532965248	30.79	31.98	30.44	226799	31.58572029	SP
4	2.05	6.89539186007	29.73	31.98	29.28	156907	30.89906625	SP
12	3.28	11.5087719298	28.5	31.98	27.561	115930	29.90919433	SP
26	4.94	18.4053651267	26.84	31.98	25.93	88879	28.94611844	SP
52	8.29	35.2916134525	23.49	31.98	23.2999	78285	27.50148162	SP
156	6.62	26.3116057234	25.16	31.98	20.86	56737	25.25110178	SP
260	6.76	27.0183852918	25.02	31.98	20.86	52564	25.25183946	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732663800	31.91	0.01	0.03	31.83	31.91	31.6457	175470
1732577400	31.9	0.37	1.17	31.81	31.98	31.77	358495
1732318200	31.53	0.24	0.77	31.45	31.55	31.37	332466
1732231800	31.29	0.52	1.69	31.02	31.335	30.805	129255
1732145400	30.77	0.14	0.46	30.79	30.79	30.44	138308
1732059000	30.63	0.06	0.20	30.29	30.63	30.29	218294
1731972600	30.57	0.17	0.56	30.41	30.63	30.41	178022
1731713400	30.4	-0.1	-0.33	30.46	30.5716	30.3509	87192
1731627000	30.5	-0.42	-1.36	30.95	30.95	30.4572	103458
1731540600	30.92	-0.16	-0.51	31.11	31.12	30.89	89306
1731454200	31.08	-0.39	-1.24	31.37	31.37	31.0518	285939
1731367800	31.47	0.32	1.03	31.39	31.55	31.36	76720
1731108600	31.15	0.31	1.01	31.01	31.177342	30.845	221656
1731022200	30.84	-0.13	-0.42	30.94	31.0797	30.8001	76964
1730935800	30.97	1.12	3.75	30.9	30.98	30.77	143830
1730849400	29.85	0.47	1.60	29.31	29.86	29.31	110209
1730763000	29.38	0.04	0.14	29.35	29.52	29.28	94177
1730500200	29.34	0.01	0.03	29.58	29.58	29.34	175495
1730413800	29.33	-0.37	-1.25	29.64	29.6944	29.33	85469
1730327400	29.7001	0.02	0.07	29.73	29.9299	29.7	57413
1730241000	29.68	-0.1	-0.33	29.54	29.73	29.51	76843
1730154600	29.7789	0.28	0.95	29.71	29.83	29.6552	82192
1729895400	29.5	-0.17	-0.57	29.84	29.84	29.4475	72071
1729809000	29.67	0.18	0.61	29.56	29.67	29.52	52417
1729722600	29.49	-0.15	-0.49	29.52	29.695	29.37	186039
1729636200	29.635	-0.1	-0.32	29.69	29.69	29.5	90958
1729549800	29.73	-0.31	-1.03	30.01	30.01	29.6875	55930
1729290600	30.04	0	0.00	30.18	30.18	29.93	154842
1729204200	30.04	0.22	0.74	29.86	30.04	29.86	73815
1729117800	29.82	0.3	1.02	29.68	29.8753	29.68	161518
1729031400	29.52	-0.06	-0.20	29.61	29.865	29.52	93225
1728945000	29.58	0.17	0.58	29.47	29.76	29.41	105822
1728685800	29.4102	0.37	1.27	29.15	29.4102	29.03	24576
1728599400	29.04	-0.23	-0.79	29.13	29.13	28.93	82183
1728513000	29.27	0.2	0.68	28.99	29.3062	28.99	40013
1728426600	29.0713	0.11	0.38	28.93	29.1096	28.8709	116427
1728340200	28.96	-0.22	-0.75	29.06	29.06	28.8199	75450
1728081000	29.18	0.18	0.62	29.22	29.22	28.965	50620
1727994600	29	-0.12	-0.41	29.04	29.04	28.87	47072
1727908200	29.12	-0.08	-0.27	29.02	29.19	28.995	73255
1727821800	29.2	-0.06	-0.21	29.14	29.235	28.9	56843
1727735400	29.26	0.09	0.31	29.07	29.28	28.98	141312
1727476200	29.17	-0.01	-0.03	29.18	29.38	29.09	33076
1727389800	29.18	0.14	0.48	29.26	29.26	29.07	129820
1727303400	29.04	-0.16	-0.55	29.31	29.31	28.95	56517
1727217000	29.2	-0.05	-0.17	29.24	29.28	29.17	99701
1727130600	29.25	0.22	0.76	29.05	29.27	29.05	43550
1726871400	29.03	-0.14	-0.48	29.2	29.2	28.92	53688
1726785000	29.17	0.32	1.11	29.3	29.3	28.945	276566
1726698600	28.85	-0.16	-0.55	30.53	30.53	28.82	55792
1726612200	29.01	0.05	0.17	28.95	29.19	28.95	134126
1726525800	28.96	0.28	0.98	28.8	28.96	28.74	74300
1726266600	28.68	0.35	1.24	28.46	28.6963	28.46	73069
1726180200	28.33	0.26	0.93	28.21	28.34	28.0098	92563
1726093800	28.07	-0.03	-0.11	28.12	28.12	27.561	81623
1726007400	28.1	-0.05	-0.18	28.22	28.3	27.99	181793
1725921000	28.15	0.13	0.46	28.11	28.33	28.11	48001
1725661800	28.02	-0.29	-1.02	28.35	28.41	27.945	69590
1725575400	28.31	-0.17	-0.60	28.6	28.6	28.1877	274176
1725489000	28.48	0.05	0.18	28.5	28.5493	28.375	126312
1725402600	28.43	-0.45	-1.56	28.67	28.77	28.4	90085
1725057000	28.88	0.27	0.94	28.63	28.88	28.51	229404
1724970600	28.61	0.01	0.03	28.68	28.72	28.4524	49767
1724884200	28.6	-0.02	-0.07	28.5	28.73	28.48	46544
1724797800	28.62	-0.07	-0.24	28.52	28.665	28.52	45928

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Bahl and Gaynor Small Mid Cap Income Growth ETF (SMIG)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Bahl and Gaynor Small Mid Cap Income Growth ETF (SMIG) Historical

Bahl and Gaynor Small Mid Cap Income Growth ETF (SMIG)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%