Skip to main content
logo
AAM Brentview Dividend Growth ETF (BDIV)
NYSEARCA: BDIV · Real-Time Price · USD
23.30
+0.03 (0.13%)
At close: Jan 27, 2026, 4:00 PM EST
23.30
0.00 (0.00%)
After-hours: Jan 27, 2026, 8:00 PM EST

BDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202623.3223.3223.3023.3023.300.13%707
Jan 26, 202623.1923.3023.1923.2723.270.71%881
Jan 23, 202623.0723.1023.0723.1023.10-0.06%616
Jan 22, 202623.1023.1723.1023.1223.120.19%2,792
Jan 21, 202622.9923.1422.9323.0723.070.69%13,799
Jan 20, 202623.0223.0222.9222.9222.92-1.64%1,551
Jan 16, 202622.9523.3322.9523.3023.300.16%25,053
Jan 15, 202623.3723.3723.2623.2623.260.59%933
Jan 14, 202623.1523.1523.0923.1223.12-0.28%9,711
Jan 13, 202623.2023.2223.1823.1923.19-0.50%2,311
Jan 12, 202623.3123.3123.3123.3123.310.24%344
Jan 9, 202623.2223.2523.2223.2523.251.34%298
Jan 8, 202622.9422.9422.9422.9422.940.28%129
Jan 7, 202622.9822.9822.8822.8822.88-0.82%644
Jan 6, 202623.0723.0723.0723.0723.070.27%19
Jan 5, 202623.0123.0123.0123.0123.010.61%72
Jan 2, 202622.8722.8722.8722.8722.870.49%167
Dec 31, 202522.8422.8722.7522.7522.75-0.85%4,140
Dec 30, 202522.9522.9522.9522.9522.91-0.09%197
Dec 29, 202523.0023.0122.9722.9722.93-0.23%1,624
Dec 26, 202523.0123.4822.9723.0322.990.07%41,222
Dec 24, 202523.0123.0123.0123.0122.970.58%73
Dec 23, 202522.8822.8822.8822.8822.840.31%40
Dec 22, 202522.7422.8122.7422.8122.770.64%2,414
Dec 19, 202522.6622.6622.6622.6622.620.38%19
Dec 18, 202522.5822.5822.5822.5822.540.46%75
Dec 17, 202522.4722.4722.4722.4722.43-1.06%71
Dec 16, 202522.7122.7122.7122.7122.67-0.36%49
Dec 15, 202522.7922.7922.7922.7922.760.14%43
Dec 12, 202522.7622.7622.7622.7622.72-0.71%62
Dec 11, 202522.7122.9222.7122.9222.880.45%731
Dec 10, 202522.8222.8222.8222.8222.780.59%26
Dec 9, 202522.7622.7622.6922.6922.65-0.27%2,009
Dec 8, 202522.8122.8522.7522.7522.71-0.25%4,050
Dec 5, 202522.8522.8522.8022.8022.760.06%4,439
Dec 4, 202522.7922.7922.7922.7922.75-0.40%17
Dec 3, 202522.8822.8822.8822.8822.840.19%13
Dec 2, 202522.8122.8422.8122.8422.80-0.04%5,665
Dec 1, 202522.8522.8522.8522.8522.81-0.88%132
Nov 28, 202523.0523.0523.0523.0523.010.27%161
Nov 26, 202522.9922.9922.9922.9922.950.85%114
Nov 25, 202522.7922.7922.7922.7922.731.34%11
Nov 24, 202522.4422.5122.4422.4922.440.97%2,985
Nov 21, 202522.1522.3822.1522.2822.220.59%1,272
Nov 20, 202522.6622.6622.1522.1522.09-1.02%2,853
Nov 19, 202522.3822.3822.3322.3822.320.49%1,820
Nov 18, 202522.2322.2722.2322.2722.21-0.30%117
Nov 17, 202522.5422.5422.3322.3322.27-0.67%1,275
Nov 14, 202522.4822.4822.4822.4822.43-0.12%58
Nov 13, 202522.7622.7622.5122.5122.45-1.28%324