Bahl & Gaynor Sm/Md Cp Inc Gr ETF (SMIG)
26.40
+0.29
(+1.13%)
USD |
NYSEARCA |
May 03, 16:00
26.31
-0.09
(-0.34%)
After-Hours: 20:00
SMIG Price: 26.40 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 26.43 | 26.43 | 26.23 | 26.40 | 31138.00 |
May 02, 2024 | 26.20 | 26.20 | 25.98 | 26.11 | 62113.00 |
May 01, 2024 | 25.99 | 26.32 | 25.95 | 26.04 | 43676.00 |
Apr 30, 2024 | 26.21 | 26.23 | 25.95 | 25.95 | 42610.00 |
Apr 29, 2024 | 26.27 | 26.42 | 26.26 | 26.38 | 36048.00 |
Apr 26, 2024 | 26.17 | 26.23 | 26.10 | 26.19 | 47057.00 |
Apr 25, 2024 | 26.11 | 26.25 | 26.10 | 26.17 | 32614.00 |
Apr 24, 2024 | 26.21 | 26.35 | 26.12 | 26.30 | 66851.00 |
Apr 23, 2024 | 25.89 | 26.29 | 25.89 | 26.26 | 49763.00 |
Apr 22, 2024 | 25.84 | 26.09 | 25.77 | 25.95 | 259545.0 |
Apr 19, 2024 | 25.44 | 25.77 | 25.44 | 25.77 | 53542.00 |
Apr 18, 2024 | 25.59 | 25.62 | 25.38 | 25.44 | 43938.00 |
Apr 17, 2024 | 25.67 | 25.68 | 25.43 | 25.48 | 49233.00 |
Apr 16, 2024 | 25.64 | 25.66 | 25.47 | 25.60 | 37529.00 |
Apr 15, 2024 | 26.06 | 26.12 | 25.62 | 25.69 | 48073.00 |
Apr 12, 2024 | 26.00 | 26.10 | 25.79 | 25.86 | 39233.00 |
Apr 11, 2024 | 26.25 | 26.25 | 26.02 | 26.11 | 21476.00 |
Apr 10, 2024 | 26.25 | 26.38 | 26.10 | 26.20 | 103847.0 |
Apr 09, 2024 | 26.80 | 26.80 | 26.52 | 26.65 | 52263.00 |
Apr 08, 2024 | 26.67 | 26.76 | 26.62 | 26.70 | 40834.00 |
Apr 05, 2024 | 26.46 | 26.61 | 26.40 | 26.55 | 34475.00 |
Apr 04, 2024 | 26.81 | 26.81 | 26.36 | 26.41 | 32252.00 |
Apr 03, 2024 | 26.50 | 26.63 | 26.50 | 26.58 | 37628.00 |
Apr 02, 2024 | 26.60 | 26.60 | 26.46 | 26.55 | 74905.00 |
Apr 01, 2024 | 27.00 | 27.00 | 26.70 | 26.80 | 20977.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.87
Minimum
Sep 30 2022
26.94
Maximum
Mar 28 2024
23.87
Average
23.70
Median