ETF Series Solutions (BGIG) Historical Stock Data
32.50 ↓0.31 (-0.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGIG is up 0.02% a day on average. There have been 17 days where ETF Series Solutions closed green and 13 days where BGIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 32.67 | 32.50 | ↓$0.17 (-0.52%) | 32.43 | 32.67 | 35.03K |
| 2025-12-11 | 32.66 | 32.81 | ↑$0.15 (0.46%) | 32.63 | 32.84 | 39.09K |
| 2025-12-10 | 32.25 | 32.61 | ↑$0.36 (1.12%) | 32.25 | 32.64 | 40.63K |
| 2025-12-09 | 32.40 | 32.29 | ↓$0.11 (-0.34%) | 32.28 | 32.52 | 17.02K |
| 2025-12-08 | 32.35 | 32.31 | ↓$0.04 (-0.12%) | 32.27 | 32.40 | 19.33K |
| 2025-12-05 | 32.49 | 32.38 | ↓$0.11 (-0.33%) | 32.37 | 32.51 | 16.50K |
| 2025-12-04 | 32.49 | 32.41 | ↓$0.08 (-0.26%) | 32.34 | 32.51 | 25.77K |
| 2025-12-03 | 32.33 | 32.49 | ↑$0.16 (0.49%) | 32.33 | 32.51 | 14.21K |
| 2025-12-02 | 32.48 | 32.32 | ↓$0.16 (-0.49%) | 32.25 | 32.48 | 20.51K |
| 2025-12-01 | 32.65 | 32.41 | ↓$0.24 (-0.74%) | 32.41 | 32.66 | 43.46K |
| 2025-11-28 | 32.71 | 32.81 | ↑$0.10 (0.31%) | 32.71 | 32.83 | 28.04K |
| 2025-11-26 | 32.54 | 32.71 | ↑$0.17 (0.52%) | 32.54 | 32.75 | 102.76K |
| 2025-11-25 | 32.36 | 32.53 | ↑$0.17 (0.53%) | 32.28 | 32.55 | 189.31K |
| 2025-11-24 | 32.03 | 32.17 | ↑$0.14 (0.44%) | 32.03 | 32.19 | 36.39K |
| 2025-11-21 | 31.87 | 31.98 | ↑$0.11 (0.35%) | 31.76 | 32.12 | 57K |
| 2025-11-20 | 32.29 | 31.72 | ↓$0.57 (-1.77%) | 31.72 | 32.30 | 28.22K |
| 2025-11-19 | 31.89 | 31.98 | ↑$0.09 (0.28%) | 31.82 | 32.01 | 25.35K |
| 2025-11-18 | 31.99 | 31.90 | ↓$0.09 (-0.27%) | 31.85 | 32.05 | 146.03K |
| 2025-11-17 | 32.23 | 32.02 | ↓$0.21 (-0.66%) | 31.98 | 32.26 | 25.63K |
| 2025-11-14 | 31.99 | 32.23 | ↑$0.24 (0.75%) | 31.99 | 32.34 | 57.72K |
| 2025-11-13 | 32.41 | 32.16 | ↓$0.25 (-0.77%) | 32.11 | 32.43 | 49.99K |
| 2025-11-12 | 32.38 | 32.46 | ↑$0.08 (0.24%) | 32.38 | 32.47 | 74.97K |
| 2025-11-11 | 32.16 | 32.29 | ↑$0.13 (0.40%) | 32.11 | 32.33 | 26.85K |
| 2025-11-10 | 31.91 | 32.07 | ↑$0.16 (0.51%) | 31.82 | 32.09 | 17.26K |
| 2025-11-07 | 31.63 | 31.81 | ↑$0.18 (0.58%) | 31.54 | 31.81 | 13.59K |
| 2025-11-06 | 31.79 | 31.66 | ↓$0.13 (-0.42%) | 31.63 | 31.80 | 36.53K |
| 2025-11-05 | 31.68 | 31.82 | ↑$0.14 (0.44%) | 31.68 | 31.97 | 45.05K |
| 2025-11-04 | 31.61 | 31.68 | ↑$0.07 (0.23%) | 31.60 | 31.73 | 32.98K |
| 2025-11-03 | 31.90 | 31.75 | ↓$0.15 (-0.47%) | 31.60 | 31.90 | 96.23K |
| 2025-10-31 | 31.82 | 31.89 | ↑$0.07 (0.22%) | 31.79 | 31.92 | 52.75K |
Create an account or log in to view more rows.
$BGIG somebody knows something
$BGIG strong move here
$BGIG id rather have a dip then rip than a gap and crap
$BGIG how low can she go
$BGIG the trend is your friend
until the end.
$BGIG now I buy
$BGIG we need one good push to moon this.
$BGIG Dip buyers are going to get wrecked
$BGIG I'm not afraid.
I'm long
And I'm strong..........
$BGIG why is this not moving lol