AAM Brentview Dividend Growth ETF (BDIV)
NYSEARCA: BDIV · Real-Time Price · USD
20.44
-0.18 (-0.86%)
Jun 13, 2025, 4:00 PM - Market closed
BDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 20.49 | 20.56 | 20.44 | 20.44 | 20.44 | -0.88% | 1,229 |
| Jun 12, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.88% | 108 |
| Jun 11, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.10% | 12 |
| Jun 10, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.21% | 29 |
| Jun 9, 2025 | 20.46 | 20.46 | 20.42 | 20.42 | 20.42 | -0.24% | 136 |
| Jun 6, 2025 | 20.48 | 20.48 | 20.47 | 20.47 | 20.47 | 0.63% | 705 |
| Jun 5, 2025 | 20.42 | 20.42 | 20.34 | 20.34 | 20.34 | -0.26% | 540 |
| Jun 4, 2025 | 20.44 | 20.47 | 20.40 | 20.40 | 20.40 | -0.26% | 939 |
| Jun 3, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.80% | 14 |
| Jun 2, 2025 | 20.21 | 20.29 | 20.21 | 20.29 | 20.29 | 0.33% | 118 |
| May 30, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.61% | 35 |
| May 29, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.17% | 23 |
| May 28, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.05 | -0.50% | 22 |
| May 27, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.15 | 1.67% | 71 |
| May 23, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.81 | -0.34% | 229 |
| May 22, 2025 | 19.86 | 19.90 | 19.86 | 19.90 | 19.88 | -0.46% | 677 |
| May 21, 2025 | 20.18 | 20.18 | 19.99 | 19.99 | 19.97 | -1.52% | 282 |
| May 20, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.28 | -0.11% | 105 |
| May 19, 2025 | 20.18 | 20.35 | 20.18 | 20.32 | 20.30 | 0.33% | 12,261 |
| May 16, 2025 | 20.04 | 20.26 | 20.04 | 20.26 | 20.24 | 0.79% | 1,778 |
| May 15, 2025 | 20.04 | 20.10 | 20.03 | 20.10 | 20.08 | 0.85% | 46,884 |
| May 14, 2025 | 19.93 | 19.93 | 19.89 | 19.93 | 19.91 | -0.36% | 739 |
| May 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.98 | -0.12% | 7 |
| May 12, 2025 | 20.00 | 20.03 | 19.95 | 20.03 | 20.01 | 1.87% | 2,070 |
| May 9, 2025 | 19.68 | 19.69 | 19.66 | 19.66 | 19.64 | -0.07% | 466 |
| May 8, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.65 | 0.18% | 278 |
| May 7, 2025 | 19.67 | 19.69 | 19.64 | 19.64 | 19.62 | 0.14% | 3,063 |
| May 6, 2025 | 19.63 | 19.63 | 19.61 | 19.61 | 19.59 | -0.26% | 204 |
| May 5, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.64 | -0.26% | 62 |
| May 2, 2025 | 19.67 | 19.71 | 19.67 | 19.71 | 19.69 | 1.22% | 174 |
| May 1, 2025 | 19.54 | 19.54 | 19.47 | 19.47 | 19.45 | 0.48% | 225 |
| Apr 30, 2025 | 19.20 | 19.38 | 19.20 | 19.38 | 19.36 | 0.83% | 230 |
| Apr 29, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.20 | 0.35% | 24 |
| Apr 28, 2025 | 19.14 | 19.16 | 19.05 | 19.16 | 19.12 | 0.49% | 6,498 |
| Apr 25, 2025 | 18.93 | 19.06 | 18.93 | 19.06 | 19.02 | -0.17% | 2,534 |
| Apr 24, 2025 | 19.07 | 19.10 | 19.07 | 19.10 | 19.06 | 1.37% | 706 |
| Apr 23, 2025 | 18.84 | 18.84 | 18.82 | 18.84 | 18.80 | 1.05% | 338 |
| Apr 22, 2025 | 18.51 | 18.66 | 18.51 | 18.64 | 18.60 | 2.15% | 767 |
| Apr 21, 2025 | 18.52 | 18.52 | 18.09 | 18.25 | 18.21 | -2.29% | 1,763 |
| Apr 17, 2025 | 18.70 | 18.73 | 18.68 | 18.68 | 18.64 | -0.22% | 679 |
| Apr 16, 2025 | 18.96 | 18.96 | 18.72 | 18.72 | 18.68 | -1.73% | 1,557 |
| Apr 15, 2025 | 19.10 | 19.14 | 19.05 | 19.05 | 19.01 | -0.21% | 2,795 |
| Apr 14, 2025 | 19.10 | 19.15 | 19.01 | 19.09 | 19.05 | 1.12% | 2,100 |
| Apr 11, 2025 | 18.61 | 18.92 | 18.51 | 18.88 | 18.84 | 1.47% | 2,900 |
| Apr 10, 2025 | 18.73 | 18.73 | 18.61 | 18.61 | 18.57 | -2.23% | 1,693 |
| Apr 9, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.99 | 7.57% | 467 |
| Apr 8, 2025 | 18.46 | 18.46 | 17.69 | 17.69 | 17.65 | -0.94% | 874 |
| Apr 7, 2025 | 17.36 | 18.19 | 17.36 | 17.86 | 17.82 | -0.96% | 3,681 |
| Apr 4, 2025 | 18.54 | 18.54 | 18.03 | 18.03 | 18.00 | -5.59% | 9,971 |
| Apr 3, 2025 | 19.15 | 19.23 | 19.10 | 19.10 | 19.06 | -3.11% | 2,867 |