AAM Brentview Dividend Growth ETF (BDIV)
NYSEARCA: BDIV · Real-Time Price · USD
19.14
+0.08 (0.41%)
Apr 28, 2025, 9:43 AM EDT - Market open

BDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202518.9319.0618.9319.0619.06-0.17%2,534
Apr 24, 202519.0719.1019.0719.1019.101.37%706
Apr 23, 202518.8418.8418.8218.8418.841.05%338
Apr 22, 202518.5118.6618.5118.6418.642.15%767
Apr 21, 202518.5218.5218.0918.2518.25-2.29%1,763
Apr 17, 202518.7018.7318.6818.6818.68-0.22%679
Apr 16, 202518.9618.9618.7218.7218.72-1.73%1,557
Apr 15, 202519.1019.1419.0519.0519.05-0.21%2,795
Apr 14, 202519.1019.1519.0119.0919.091.12%2,100
Apr 11, 202518.6118.9218.5118.8818.881.47%2,900
Apr 10, 202518.7318.7318.6118.6118.61-2.23%1,693
Apr 9, 202519.0319.0319.0319.0319.037.57%467
Apr 8, 202518.4618.4617.6917.6917.69-0.94%874
Apr 7, 202517.3618.1917.3617.8617.86-0.96%3,681
Apr 4, 202518.5418.5418.0318.0318.03-5.59%9,971
Apr 3, 202519.1519.2319.1019.1019.10-3.11%2,867
Apr 2, 202519.6819.7119.6819.7119.710.84%5,921
Apr 1, 202519.5519.5519.5519.5519.550.04%123
Mar 31, 202519.3719.5519.3719.5419.540.88%1,476
Mar 28, 202519.4619.4619.3719.3719.37-1.52%615
Mar 27, 202519.7219.7219.6719.6719.65-0.31%698
Mar 26, 202519.8619.8619.7319.7319.71-0.38%1,898
Mar 25, 202519.8119.8119.8119.8119.79-34
Mar 24, 202519.7719.8119.7719.8119.791.28%937
Mar 21, 202519.4519.5619.4419.5619.53-0.11%1,125
Mar 20, 202519.4819.5819.4819.5819.56-0.28%330
Mar 19, 202519.5719.6319.5719.6319.610.80%133
Mar 18, 202519.4819.4819.4819.4819.46-0.60%63
Mar 17, 202519.5919.5919.5919.5919.571.07%262
Mar 14, 202519.3319.3919.3319.3919.371.50%511
Mar 13, 202519.1319.1319.1019.1019.08-1.08%2,910
Mar 12, 202519.2419.3619.2419.3119.29-0.17%3,473
Mar 11, 202519.5419.5419.2519.3419.32-1.13%9,396
Mar 10, 202519.4319.6019.4319.5619.54-1.70%11,151
Mar 7, 202519.8319.9419.8019.9019.880.22%1,448
Mar 6, 202520.0220.0219.8319.8619.84-1.40%6,792
Mar 5, 202519.9820.1419.9220.1420.121.11%10,546
Mar 4, 202519.9520.2019.9219.9219.90-1.49%3,930
Mar 3, 202520.4220.4220.2220.2220.20-0.84%322
Feb 28, 202520.2020.3920.1220.3920.371.23%32,236
Feb 27, 202520.4120.4620.1420.1420.12-1.02%16,627
Feb 26, 202520.4920.5120.3420.3520.31-0.22%3,057
Feb 25, 202520.3520.4620.3520.3920.350.32%6,599
Feb 24, 202520.4120.4220.3320.3320.29-0.45%1,893
Feb 21, 202520.5120.5120.4220.4220.38-1.59%583
Feb 20, 202520.7720.7720.6820.7520.71-0.48%34,566
Feb 19, 202520.7220.9220.7220.8520.810.34%21,992
Feb 18, 202520.7220.7820.7020.7820.740.07%2,611
Feb 14, 202520.7720.7720.7720.7720.72-0.04%11
Feb 13, 202520.7620.7720.7520.7720.730.83%271