MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SMIG — Bahl & Gaynor Small/Mid Cap Income Growth ETF
NYSE ArcaBahl & Gaynor Small/Mid Cap Income Growth ETF
$31.25
-0.30(-0.94%)
- O
- 31.34
- H
- 31.36
- L
- 31.10
- V
- 250.8K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$31.25
Period Return+12.78%
Period High$33.70
Period Low$27.21
Avg Daily Volume214.2K
Total Trading Days365
SMIG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $31.34 | $31.36 | $31.10 | $31.25 | $-0.30 | -0.94% | 250,796 | $31.23 | $31.10 $31.36 |
| Oct 6, 2026 | $31.52 | $31.69 | $31.48 | $31.55 | +$0.13 | +0.40% | 195,844 | $31.58 | $31.48 $31.69 |
| Oct 5, 2026 | $31.41 | $31.53 | $31.13 | $31.42 | +$0.10 | +0.32% | 204,260 | $31.39 | $31.13 $31.53 |
| Oct 2, 2026 | $31.33 | $31.48 | $31.22 | $31.32 | +$0.24 | +0.77% | 228,274 | $31.35 | $31.22 $31.48 |
| Oct 1, 2026 | $30.92 | $31.12 | $30.64 | $31.08 | +$0.17 | +0.55% | 515,471 | $30.90 | $30.64 $31.12 |
| Sep 30, 2026 | $31.31 | $31.31 | $30.91 | $30.91 | $-0.24 | -0.77% | 192,401 | $31.10 | $30.91 $31.31 |
| Sep 29, 2026 | $31.30 | $31.34 | $31.04 | $31.15 | $-0.15 | -0.48% | 256,771 | $31.17 | $31.04 $31.34 |
| Sep 28, 2026 | $31.27 | $31.40 | $31.10 | $31.30 | +$0.00 | +0.00% | 173,718 | $31.27 | $31.10 $31.40 |
| Sep 25, 2026 | $31.26 | $31.35 | $31.14 | $31.30 | +$0.11 | +0.35% | 333,157 | $31.25 | $31.14 $31.35 |
| Sep 24, 2026 | $31.42 | $31.42 | $31.15 | $31.19 | $-0.27 | -0.84% | 251,310 | $31.25 | $31.15 $31.42 |
| Sep 23, 2026 | $31.40 | $31.57 | $31.35 | $31.46 | $-0.07 | -0.21% | 215,541 | $31.48 | $31.35 $31.57 |
| Sep 22, 2026 | $31.55 | $31.75 | $31.52 | $31.52 | +$0.02 | +0.06% | 158,709 | $31.63 | $31.52 $31.75 |
| Sep 21, 2026 | $31.69 | $31.69 | $31.45 | $31.50 | +$0.01 | +0.03% | 191,466 | $31.55 | $31.45 $31.69 |
| Sep 18, 2026 | $31.37 | $31.53 | $31.23 | $31.49 | +$0.09 | +0.29% | 387,573 | $31.45 | $31.23 $31.53 |
| Sep 17, 2026 | $31.62 | $31.62 | $31.38 | $31.40 | +$0.12 | +0.38% | 253,681 | $31.47 | $31.38 $31.62 |
| Sep 16, 2026 | $31.46 | $31.61 | $31.05 | $31.28 | $-0.07 | -0.22% | 229,395 | $31.40 | $31.05 $31.61 |
| Sep 15, 2026 | $31.65 | $31.65 | $31.31 | $31.35 | $-0.26 | -0.82% | 225,150 | $31.40 | $31.31 $31.65 |
| Sep 14, 2026 | $31.94 | $32.03 | $31.61 | $31.61 | $-0.51 | -1.59% | 203,070 | $31.83 | $31.61 $32.03 |
| Sep 11, 2026 | $32.21 | $32.25 | $31.98 | $32.12 | +$0.22 | +0.69% | 126,408 | $32.11 | $31.98 $32.25 |
| Sep 10, 2026 | $32.06 | $32.08 | $31.81 | $31.90 | $-0.22 | -0.68% | 228,753 | $31.95 | $31.81 $32.08 |
| Sep 9, 2026 | $32.32 | $32.39 | $32.08 | $32.12 | $-0.29 | -0.89% | 199,677 | $32.20 | $32.08 $32.39 |
| Sep 8, 2026 | $32.46 | $32.56 | $32.35 | $32.41 | $-0.08 | -0.25% | 354,556 | $32.49 | $32.35 $32.56 |
| Sep 4, 2026 | $32.18 | $32.58 | $32.18 | $32.49 | +$0.15 | +0.46% | 232,283 | $32.44 | $32.18 $32.58 |
| Sep 3, 2026 | $32.23 | $32.35 | $32.03 | $32.34 | +$0.18 | +0.56% | 149,163 | $32.24 | $32.03 $32.35 |
| Sep 2, 2026 | $32.09 | $32.26 | $32.00 | $32.16 | +$0.09 | +0.28% | 268,308 | $32.14 | $32.00 $32.26 |
| Sep 1, 2026 | $32.32 | $32.38 | $31.98 | $32.07 | $-0.26 | -0.80% | 241,461 | $32.13 | $31.98 $32.38 |
| Aug 31, 2026 | $32.52 | $32.52 | $32.29 | $32.33 | $-0.17 | -0.52% | 102,209 | $32.37 | $32.29 $32.52 |
| Aug 28, 2026 | $32.83 | $32.89 | $32.50 | $32.50 | $-0.34 | -1.04% | 256,305 | $32.64 | $32.50 $32.89 |
| Aug 27, 2026 | $33.09 | $33.09 | $32.67 | $32.84 | $-0.24 | -0.73% | 134,532 | $32.81 | $32.67 $33.09 |
| Aug 26, 2026 | $32.51 | $33.11 | $32.51 | $33.08 | +$0.54 | +1.64% | 304,164 | $32.98 | $32.51 $33.11 |