ETF Series Solutions - AAM Bahl & Gaynor Small/Mid Cap Income Growth ETF (SMIG) Historical Stock Data
26.31 ↑0.00 (0.01%)
As of April 24, 2024, 3:37pm EST.
Historical Data
In the past 30 trading days, SMIG is down -0.11% a day on average. There have been 12 days where ETF Series Solutions - AAM Bahl & Gaynor Small/Mid Cap Income Growth ETF closed green and 18 days where SMIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 26.21 | 26.30 | ↑$0.09 (0.36%) | 26.12 | 26.35 | 66.85K |
| 2024-04-23 | 25.89 | 26.26 | ↑$0.37 (1.43%) | 25.89 | 26.29 | 49.76K |
| 2024-04-22 | 25.84 | 25.95 | ↑$0.11 (0.41%) | 25.77 | 26.09 | 259.55K |
| 2024-04-19 | 25.44 | 25.77 | ↑$0.33 (1.30%) | 25.44 | 25.77 | 53.54K |
| 2024-04-18 | 25.59 | 25.44 | ↓$0.15 (-0.57%) | 25.40 | 25.62 | 43.94K |
| 2024-04-17 | 25.67 | 25.48 | ↓$0.19 (-0.73%) | 25.43 | 25.68 | 49.23K |
| 2024-04-16 | 25.64 | 25.60 | ↓$0.04 (-0.17%) | 25.47 | 25.66 | 37.14K |
| 2024-04-15 | 26.06 | 25.69 | ↓$0.37 (-1.43%) | 25.62 | 26.13 | 48.07K |
| 2024-04-12 | 26.00 | 25.86 | ↓$0.14 (-0.54%) | 25.79 | 26.10 | 39.23K |
| 2024-04-11 | 26.25 | 26.11 | ↓$0.14 (-0.53%) | 26.02 | 26.25 | 21.48K |
| 2024-04-10 | 26.25 | 26.20 | ↓$0.05 (-0.21%) | 26.10 | 26.36 | 103.85K |
| 2024-04-09 | 26.80 | 26.65 | ↓$0.15 (-0.58%) | 26.52 | 26.80 | 52.26K |
| 2024-04-08 | 26.67 | 26.70 | ↑$0.02 (0.09%) | 26.62 | 26.76 | 40.83K |
| 2024-04-05 | 26.46 | 26.55 | ↑$0.09 (0.34%) | 26.41 | 26.61 | 34.48K |
| 2024-04-04 | 26.81 | 26.41 | ↓$0.40 (-1.49%) | 26.36 | 26.81 | 32.25K |
| 2024-04-03 | 26.50 | 26.58 | ↑$0.08 (0.30%) | 26.50 | 26.63 | 37.63K |
| 2024-04-02 | 26.60 | 26.55 | ↓$0.05 (-0.19%) | 26.46 | 26.60 | 74.91K |
| 2024-04-01 | 27.00 | 26.80 | ↓$0.20 (-0.74%) | 26.70 | 27.00 | 20.98K |
| 2024-03-28 | 26.88 | 26.94 | ↑$0.06 (0.22%) | 26.88 | 26.97 | 49.50K |
| 2024-03-27 | 26.56 | 26.78 | ↑$0.22 (0.81%) | 26.55 | 26.79 | 302.69K |
| 2024-03-26 | 26.51 | 26.35 | ↓$0.16 (-0.59%) | 26.35 | 26.51 | 51.43K |
| 2024-03-25 | 26.51 | 26.47 | ↓$0.03 (-0.13%) | 26.45 | 26.54 | 197.54K |
| 2024-03-22 | 26.79 | 26.48 | ↓$0.31 (-1.16%) | 26.47 | 26.79 | 57.38K |
| 2024-03-21 | 26.56 | 26.68 | ↑$0.12 (0.45%) | 26.48 | 26.70 | 101.09K |
| 2024-03-20 | 26.12 | 26.41 | ↑$0.29 (1.11%) | 26.12 | 26.44 | 37.80K |
| 2024-03-19 | 25.96 | 26.12 | ↑$0.17 (0.64%) | 25.94 | 26.13 | 95.31K |
| 2024-03-18 | 26.01 | 25.89 | ↓$0.12 (-0.47%) | 25.89 | 26.11 | 37.25K |
| 2024-03-15 | 26.04 | 25.98 | ↓$0.06 (-0.23%) | 25.93 | 26.06 | 33.60K |
| 2024-03-14 | 26.22 | 25.99 | ↓$0.23 (-0.88%) | 25.85 | 26.22 | 74.83K |
| 2024-03-13 | 26.25 | 26.22 | ↓$0.03 (-0.11%) | 26.14 | 26.29 | 79.31K |
Create an account or log in to view more rows.
$SMIG BULLS ALPHA
BEARS BETA
$SMIG come on bulls we can do it
don’t let bears win
$SMIG soon
$SMIG NOT SELLING.
$SMIG it's going down??
$SMIG trash
$SMIG I mean ... head and shoulders .....
$SMIG lock and load
$SMIG search and destroy bears!!
$SMIG said y’all dumb af