AAM Brentview Dividend Growth ETF (BDIV)
NYSEARCA: BDIV · Real-Time Price · USD
22.39
-0.02 (-0.07%)
At close: Sep 29, 2025, 4:00 PM EDT
22.39
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:10 PM EDT
BDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.40 | 22.40 | 22.35 | 22.40 | 22.40 | 0.50% | 1,131 |
| Sep 25, 2025 | 22.31 | 22.31 | 22.27 | 22.29 | 22.29 | -0.49% | 422 |
| Sep 24, 2025 | 22.48 | 22.48 | 22.39 | 22.40 | 22.40 | -0.24% | 6,215 |
| Sep 23, 2025 | 22.47 | 22.47 | 22.42 | 22.46 | 22.46 | -0.16% | 1,809 |
| Sep 22, 2025 | 22.35 | 22.49 | 22.34 | 22.49 | 22.49 | 0.67% | 648 |
| Sep 19, 2025 | 22.32 | 22.34 | 22.32 | 22.34 | 22.34 | 0.73% | 111 |
| Sep 18, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - | 26 |
| Sep 17, 2025 | 22.26 | 22.26 | 22.18 | 22.18 | 22.18 | 0.04% | 175 |
| Sep 16, 2025 | 22.19 | 22.19 | 22.17 | 22.17 | 22.17 | -0.33% | 119 |
| Sep 15, 2025 | 22.31 | 22.31 | 22.24 | 22.24 | 22.24 | 0.05% | 104 |
| Sep 12, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.27% | 33 |
| Sep 11, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.76% | 42 |
| Sep 10, 2025 | 22.16 | 22.16 | 22.12 | 22.12 | 22.12 | 1.76% | 135 |
| Sep 9, 2025 | 21.70 | 21.74 | 21.69 | 21.74 | 21.74 | 0.26% | 1,024 |
| Sep 8, 2025 | 21.62 | 21.68 | 21.61 | 21.68 | 21.68 | 0.31% | 715 |
| Sep 5, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.07% | 33 |
| Sep 4, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.50% | 5 |
| Sep 3, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.14% | 7 |
| Sep 2, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.32% | 76 |
| Aug 29, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.54% | 115 |
| Aug 28, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.11% | 3 |
| Aug 27, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.64 | 0.20% | 2,059 |
| Aug 26, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.60 | 0.43% | 113 |
| Aug 25, 2025 | 21.57 | 21.66 | 21.52 | 21.52 | 21.50 | -0.60% | 2,904 |
| Aug 22, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.63 | 0.71% | 11 |
| Aug 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.48 | -0.35% | 6 |
| Aug 20, 2025 | 21.51 | 21.58 | 21.51 | 21.58 | 21.56 | 0.20% | 7,297 |
| Aug 19, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.51 | -0.19% | 7 |
| Aug 18, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.56 | -0.05% | 71 |
| Aug 15, 2025 | 21.60 | 21.60 | 21.59 | 21.59 | 21.57 | -0.11% | 199 |
| Aug 14, 2025 | 21.59 | 21.61 | 21.59 | 21.61 | 21.59 | -0.08% | 117 |
| Aug 13, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.61 | 0.14% | 64 |
| Aug 12, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.58 | 1.03% | 34 |
| Aug 11, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.36 | - | 35 |
| Aug 8, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.36 | 0.84% | 29 |
| Aug 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.18 | -0.13% | 23 |
| Aug 6, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.21 | 0.32% | 12 |
| Aug 5, 2025 | 21.15 | 21.16 | 21.15 | 21.16 | 21.14 | -0.37% | 857 |
| Aug 4, 2025 | 21.21 | 21.24 | 21.21 | 21.24 | 21.22 | 1.37% | 299 |
| Aug 1, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.93 | -0.75% | 158 |
| Jul 31, 2025 | 21.28 | 21.28 | 21.11 | 21.11 | 21.09 | -0.70% | 320 |
| Jul 30, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.24 | -0.64% | 36 |
| Jul 29, 2025 | 21.41 | 21.41 | 21.37 | 21.40 | 21.36 | 0.09% | 2,042 |
| Jul 28, 2025 | 21.40 | 21.40 | 21.38 | 21.38 | 21.34 | -0.41% | 154 |
| Jul 25, 2025 | 21.44 | 21.46 | 21.44 | 21.46 | 21.42 | 0.40% | 2,329 |
| Jul 24, 2025 | 21.39 | 21.39 | 21.38 | 21.38 | 21.34 | 0.14% | 2,952 |
| Jul 23, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.31 | 0.57% | 3 |
| Jul 22, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.19 | 0.09% | 44 |
| Jul 21, 2025 | 21.24 | 21.24 | 21.21 | 21.21 | 21.17 | 0.06% | 1,215 |
| Jul 18, 2025 | 21.19 | 21.20 | 21.19 | 21.20 | 21.16 | -0.09% | 4,422 |