ETF Series Solutions (BGIG) Historical Stock Data
30.04 ↑0.21 (0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGIG is up 0.05% a day on average. There have been 15 days where ETF Series Solutions closed green and 15 days where BGIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-23 | 29.89 | 30.04 | ↑$0.15 (0.49%) | 29.80 | 30.04 | 57.85K |
| 2025-06-20 | 29.88 | 29.83 | ↓$0.05 (-0.17%) | 29.78 | 29.91 | 28.45K |
| 2025-06-18 | 29.83 | 29.77 | ↓$0.06 (-0.20%) | 29.77 | 29.92 | 15.19K |
| 2025-06-17 | 29.94 | 29.82 | ↓$0.12 (-0.40%) | 29.81 | 30.01 | 118.29K |
| 2025-06-16 | 30.21 | 30.08 | ↓$0.13 (-0.43%) | 30.01 | 30.21 | 29.29K |
| 2025-06-13 | 30.24 | 30.03 | ↓$0.21 (-0.69%) | 30.01 | 30.27 | 32.24K |
| 2025-06-12 | 30.00 | 30.26 | ↑$0.27 (0.88%) | 30.00 | 30.26 | 15.91K |
| 2025-06-11 | 30.05 | 30.03 | ↓$0.02 (-0.07%) | 29.94 | 30.07 | 57.12K |
| 2025-06-10 | 29.87 | 30.00 | ↑$0.13 (0.43%) | 29.87 | 30.03 | 87.63K |
| 2025-06-09 | 30.04 | 29.91 | ↓$0.13 (-0.44%) | 29.84 | 30.04 | 83.81K |
| 2025-06-06 | 30.13 | 30.02 | ↓$0.10 (-0.34%) | 29.94 | 30.15 | 62.34K |
| 2025-06-05 | 29.88 | 29.88 | ↓$0.00 (-0.01%) | 29.85 | 30.01 | 18.15K |
| 2025-06-04 | 30.13 | 29.98 | ↓$0.15 (-0.49%) | 29.98 | 30.16 | 46.35K |
| 2025-06-03 | 29.92 | 30.07 | ↑$0.15 (0.52%) | 29.92 | 30.10 | 29.15K |
| 2025-06-02 | 29.74 | 29.92 | ↑$0.18 (0.61%) | 29.68 | 29.92 | 29.98K |
| 2025-05-30 | 29.66 | 29.77 | ↑$0.11 (0.37%) | 29.65 | 29.79 | 7.94K |
| 2025-05-29 | 29.63 | 29.68 | ↑$0.05 (0.17%) | 29.47 | 29.72 | 51.29K |
| 2025-05-28 | 29.76 | 29.57 | ↓$0.19 (-0.63%) | 29.57 | 29.80 | 31.81K |
| 2025-05-27 | 29.52 | 29.77 | ↑$0.25 (0.84%) | 29.52 | 29.77 | 13.70K |
| 2025-05-23 | 29.14 | 29.44 | ↑$0.30 (1.01%) | 29.14 | 29.46 | 17.09K |
| 2025-05-22 | 29.33 | 29.37 | ↑$0.04 (0.13%) | 29.19 | 29.46 | 104.55K |
| 2025-05-21 | 29.75 | 29.47 | ↓$0.28 (-0.94%) | 29.44 | 29.76 | 45.41K |
| 2025-05-20 | 29.80 | 29.87 | ↑$0.07 (0.22%) | 29.80 | 29.92 | 10.48K |
| 2025-05-19 | 29.85 | 29.90 | ↑$0.05 (0.16%) | 29.84 | 29.90 | 2.97K |
| 2025-05-16 | 29.72 | 29.84 | ↑$0.12 (0.41%) | 29.65 | 29.84 | 3.35K |
| 2025-05-15 | 29.34 | 29.63 | ↑$0.29 (0.97%) | 29.34 | 29.63 | 16.93K |
| 2025-05-14 | 29.25 | 29.14 | ↓$0.11 (-0.36%) | 29.12 | 29.25 | 12.06K |
| 2025-05-13 | 29.50 | 29.41 | ↓$0.08 (-0.28%) | 29.41 | 29.52 | 13.42K |
| 2025-05-12 | 29.34 | 29.42 | ↑$0.08 (0.28%) | 29.29 | 29.44 | 4.68K |
| 2025-05-09 | 29.03 | 28.91 | ↓$0.12 (-0.41%) | 28.91 | 29.06 | 2.47K |
Create an account or log in to view more rows.
$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
$BGIG bear trap
$BGIG NOT SELLING.
$BGIG unstoppable up wow
$BGIG bear trap?
$BGIG I’m selling y’all have fun bag holding