MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
SCDV — Bahl & Gaynor Small Cap Dividend ETF
NYSE ArcaBahl & Gaynor Small Cap Dividend ETF
$26.42
+0.15(+0.57%)
- O
- 26.43
- H
- 26.43
- L
- 26.42
- V
- 1.25K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$26.42
Period Return+25.17%
Period High$28.52
Period Low$20.83
Avg Daily Volume7.4K
Total Trading Days365
SCDV — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $26.43 | $26.43 | $26.42 | $26.42 | +$0.15 | +0.57% | 1,254 | $26.42 | $26.42 $26.43 |
| Oct 5, 2026 | $26.06 | $26.32 | $26.06 | $26.27 | +$0.05 | +0.18% | 7,524 | $26.15 | $26.06 $26.32 |
| Oct 2, 2026 | $26.19 | $26.25 | $26.17 | $26.22 | +$0.35 | +1.36% | 5,916 | $26.19 | $26.17 $26.25 |
| Oct 1, 2026 | $25.81 | $26.00 | $25.64 | $25.87 | $-0.02 | -0.08% | 15,217 | $25.88 | $25.64 $26.00 |
| Sep 30, 2026 | $26.05 | $26.05 | $25.89 | $25.89 | $-0.19 | -0.73% | 15,057 | $25.96 | $25.89 $26.05 |
| Sep 29, 2026 | $26.15 | $26.15 | $25.97 | $26.08 | $-0.06 | -0.23% | 11,520 | $26.03 | $25.97 $26.15 |
| Sep 28, 2026 | $26.03 | $26.21 | $25.95 | $26.14 | $-0.00 | -0.01% | 16,405 | $26.13 | $25.95 $26.21 |
| Sep 25, 2026 | $25.99 | $26.17 | $25.94 | $26.14 | +$0.25 | +0.98% | 6,095 | $26.03 | $25.94 $26.17 |
| Sep 24, 2026 | $25.96 | $25.97 | $25.82 | $25.89 | $-0.26 | -0.99% | 5,752 | $25.89 | $25.82 $25.97 |
| Sep 23, 2026 | $26.20 | $26.23 | $26.12 | $26.15 | $-0.13 | -0.49% | 7,046 | $26.16 | $26.12 $26.23 |
| Sep 22, 2026 | $26.29 | $26.35 | $26.28 | $26.28 | +$0.14 | +0.54% | 6,551 | $26.34 | $26.28 $26.35 |
| Sep 21, 2026 | $26.17 | $26.19 | $26.10 | $26.14 | +$0.06 | +0.25% | 32,099 | $26.14 | $26.10 $26.19 |
| Sep 18, 2026 | $25.81 | $26.08 | $25.81 | $26.08 | +$0.15 | +0.58% | 7,539 | $26.02 | $25.81 $26.08 |
| Sep 17, 2026 | $26.05 | $26.05 | $25.91 | $25.93 | $-0.02 | -0.09% | 48,278 | $25.94 | $25.91 $26.05 |
| Sep 16, 2026 | $26.03 | $26.15 | $25.85 | $25.95 | +$0.14 | +0.54% | 10,965 | $26.09 | $25.85 $26.15 |
| Sep 15, 2026 | $25.88 | $25.88 | $25.77 | $25.81 | $-0.21 | -0.81% | 6,684 | $25.83 | $25.77 $25.88 |
| Sep 14, 2026 | $26.29 | $26.30 | $26.02 | $26.02 | $-0.47 | -1.78% | 12,889 | $26.12 | $26.02 $26.30 |
| Sep 11, 2026 | $26.64 | $26.64 | $26.42 | $26.49 | +$0.17 | +0.65% | 4,573 | $26.48 | $26.42 $26.64 |
| Sep 10, 2026 | $26.56 | $26.56 | $26.25 | $26.32 | $-0.29 | -1.09% | 19,238 | $26.43 | $26.25 $26.56 |
| Sep 9, 2026 | $26.68 | $26.68 | $26.59 | $26.61 | $-0.24 | -0.89% | 6,905 | $26.63 | $26.59 $26.68 |
| Sep 8, 2026 | $26.86 | $26.94 | $26.85 | $26.85 | $-0.06 | -0.22% | 819 | $26.91 | $26.85 $26.94 |
| Sep 4, 2026 | $26.93 | $27.00 | $26.90 | $26.91 | +$0.14 | +0.52% | 7,585 | $26.93 | $26.90 $27.00 |
| Sep 3, 2026 | $26.51 | $26.81 | $26.51 | $26.77 | +$0.12 | +0.46% | 6,705 | $26.75 | $26.51 $26.81 |
| Sep 2, 2026 | $26.57 | $26.74 | $26.54 | $26.65 | +$0.07 | +0.25% | 5,463 | $26.69 | $26.54 $26.74 |
| Sep 1, 2026 | $26.68 | $26.75 | $26.58 | $26.58 | $-0.26 | -0.97% | 9,794 | $26.62 | $26.58 $26.75 |
| Aug 31, 2026 | $26.90 | $26.90 | $26.80 | $26.84 | $-0.16 | -0.59% | 3,273 | $26.82 | $26.80 $26.90 |
| Aug 28, 2026 | $27.25 | $27.25 | $26.99 | $27.00 | $-0.39 | -1.42% | 2,726 | $27.05 | $26.99 $27.25 |
| Aug 27, 2026 | $27.37 | $27.43 | $27.36 | $27.39 | $-0.28 | -1.02% | 14,641 | $27.40 | $27.36 $27.43 |
| Aug 26, 2026 | $27.72 | $27.72 | $27.67 | $27.67 | +$0.34 | +1.25% | 732 | $27.69 | $27.67 $27.72 |
| Aug 25, 2026 | $27.34 | $27.34 | $27.27 | $27.33 | $-0.02 | -0.08% | 11,482 | $27.32 | $27.27 $27.34 |