AAM Brentview Dividend Growth ETF (BDIV)
NYSEARCA: BDIV · Real-Time Price · USD
22.84
+0.18 (0.79%)
Oct 24, 2025, 4:00 PM EDT - Market closed
BDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 22.80 | 22.89 | 22.80 | 22.84 | 22.84 | 0.78% | 3,317 |
| Oct 23, 2025 | 22.70 | 22.70 | 22.66 | 22.66 | 22.66 | 0.38% | 2,733 |
| Oct 22, 2025 | 22.60 | 22.60 | 22.58 | 22.58 | 22.58 | -0.41% | 403 |
| Oct 21, 2025 | 22.66 | 22.67 | 22.66 | 22.67 | 22.67 | -0.30% | 521 |
| Oct 20, 2025 | 22.71 | 22.74 | 22.71 | 22.74 | 22.74 | 0.45% | 1,191 |
| Oct 17, 2025 | 22.63 | 22.64 | 22.55 | 22.64 | 22.64 | 0.25% | 507 |
| Oct 16, 2025 | 22.83 | 22.83 | 22.58 | 22.58 | 22.58 | -0.96% | 799 |
| Oct 15, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.45% | 231 |
| Oct 14, 2025 | 22.54 | 22.76 | 22.54 | 22.70 | 22.70 | 0.45% | 697 |
| Oct 13, 2025 | 22.46 | 22.63 | 22.46 | 22.60 | 22.60 | 1.28% | 3,619 |
| Oct 10, 2025 | 22.74 | 22.74 | 22.31 | 22.31 | 22.31 | -1.51% | 827 |
| Oct 9, 2025 | 22.66 | 22.66 | 22.65 | 22.65 | 22.65 | -0.12% | 241 |
| Oct 8, 2025 | 22.62 | 22.68 | 22.62 | 22.68 | 22.68 | 0.37% | 108 |
| Oct 7, 2025 | 22.57 | 22.60 | 22.53 | 22.60 | 22.60 | -0.48% | 344 |
| Oct 6, 2025 | 22.66 | 22.71 | 22.62 | 22.71 | 22.71 | 0.35% | 1,508 |
| Oct 3, 2025 | 22.67 | 22.67 | 22.63 | 22.63 | 22.63 | 0.25% | 373 |
| Oct 2, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.13% | 18 |
| Oct 1, 2025 | 22.45 | 22.60 | 22.45 | 22.60 | 22.60 | 0.49% | 2,595 |
| Sep 30, 2025 | 22.37 | 22.49 | 22.37 | 22.49 | 22.49 | 0.44% | 691 |
| Sep 29, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.07% | 309 |
| Sep 26, 2025 | 22.40 | 22.40 | 22.35 | 22.40 | 22.38 | 0.50% | 1,131 |
| Sep 25, 2025 | 22.31 | 22.31 | 22.27 | 22.29 | 22.27 | -0.49% | 422 |
| Sep 24, 2025 | 22.48 | 22.48 | 22.39 | 22.40 | 22.38 | -0.24% | 6,215 |
| Sep 23, 2025 | 22.47 | 22.47 | 22.42 | 22.46 | 22.44 | -0.16% | 1,809 |
| Sep 22, 2025 | 22.35 | 22.49 | 22.34 | 22.49 | 22.47 | 0.67% | 648 |
| Sep 19, 2025 | 22.32 | 22.34 | 22.32 | 22.34 | 22.32 | 0.73% | 111 |
| Sep 18, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.16 | - | 26 |
| Sep 17, 2025 | 22.26 | 22.26 | 22.18 | 22.18 | 22.16 | 0.04% | 175 |
| Sep 16, 2025 | 22.19 | 22.19 | 22.17 | 22.17 | 22.15 | -0.33% | 119 |
| Sep 15, 2025 | 22.31 | 22.31 | 22.24 | 22.24 | 22.22 | 0.05% | 104 |
| Sep 12, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.21 | -0.27% | 33 |
| Sep 11, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.27 | 0.76% | 42 |
| Sep 10, 2025 | 22.16 | 22.16 | 22.12 | 22.12 | 22.10 | 1.76% | 135 |
| Sep 9, 2025 | 21.70 | 21.74 | 21.69 | 21.74 | 21.72 | 0.26% | 1,024 |
| Sep 8, 2025 | 21.62 | 21.68 | 21.61 | 21.68 | 21.66 | 0.31% | 715 |
| Sep 5, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.60 | -0.07% | 33 |
| Sep 4, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.61 | 0.50% | 5 |
| Sep 3, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.51 | 0.14% | 7 |
| Sep 2, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.48 | -0.32% | 76 |
| Aug 29, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.55 | -0.54% | 115 |
| Aug 28, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.66 | 0.11% | 3 |
| Aug 27, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.62 | 0.20% | 2,059 |
| Aug 26, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.58 | 0.43% | 113 |
| Aug 25, 2025 | 21.57 | 21.66 | 21.52 | 21.52 | 21.49 | -0.60% | 2,904 |
| Aug 22, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.62 | 0.71% | 11 |
| Aug 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.46 | -0.35% | 6 |
| Aug 20, 2025 | 21.51 | 21.58 | 21.51 | 21.58 | 21.54 | 0.20% | 7,297 |
| Aug 19, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.50 | -0.19% | 7 |
| Aug 18, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.54 | -0.05% | 71 |
| Aug 15, 2025 | 21.60 | 21.60 | 21.59 | 21.59 | 21.55 | -0.11% | 199 |