AAM Brentview Dividend Growth ETF (BDIV)
NYSEARCA: BDIV · Real-Time Price · USD
20.95
-0.16 (-0.75%)
At close: Aug 1, 2025, 4:00 PM
20.95
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.75% | 158 |
| Jul 31, 2025 | 21.28 | 21.28 | 21.11 | 21.11 | 21.11 | -0.70% | 320 |
| Jul 30, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.64% | 36 |
| Jul 29, 2025 | 21.41 | 21.41 | 21.37 | 21.40 | 21.38 | 0.09% | 2,042 |
| Jul 28, 2025 | 21.40 | 21.40 | 21.38 | 21.38 | 21.36 | -0.41% | 154 |
| Jul 25, 2025 | 21.44 | 21.46 | 21.44 | 21.46 | 21.44 | 0.40% | 2,329 |
| Jul 24, 2025 | 21.39 | 21.39 | 21.38 | 21.38 | 21.36 | 0.14% | 2,952 |
| Jul 23, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.33 | 0.57% | 3 |
| Jul 22, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.21 | 0.09% | 44 |
| Jul 21, 2025 | 21.24 | 21.24 | 21.21 | 21.21 | 21.19 | 0.06% | 1,215 |
| Jul 18, 2025 | 21.19 | 21.20 | 21.19 | 21.20 | 21.18 | -0.09% | 4,422 |
| Jul 17, 2025 | 21.18 | 21.22 | 21.16 | 21.22 | 21.20 | 0.59% | 1,268 |
| Jul 16, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.07 | 0.35% | 34 |
| Jul 15, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.00 | -0.77% | 4 |
| Jul 14, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.16 | 0.14% | 98 |
| Jul 11, 2025 | 21.12 | 21.15 | 21.11 | 21.15 | 21.13 | -0.20% | 666 |
| Jul 10, 2025 | 21.18 | 21.20 | 21.17 | 21.20 | 21.18 | 0.11% | 496 |
| Jul 9, 2025 | 21.10 | 21.17 | 21.10 | 21.17 | 21.15 | 0.38% | 265 |
| Jul 8, 2025 | 21.11 | 21.11 | 21.09 | 21.09 | 21.07 | -0.32% | 710 |
| Jul 7, 2025 | 21.08 | 21.16 | 21.08 | 21.16 | 21.14 | -0.47% | 3,033 |
| Jul 3, 2025 | 21.19 | 21.27 | 21.19 | 21.26 | 21.24 | 0.91% | 940 |
| Jul 2, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.05 | 0.14% | 18 |
| Jul 1, 2025 | 20.98 | 21.04 | 20.98 | 21.04 | 21.02 | 0.30% | 396 |
| Jun 30, 2025 | 20.86 | 20.97 | 20.86 | 20.97 | 20.95 | 0.70% | 711 |
| Jun 27, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.81 | 0.21% | 237 |
| Jun 26, 2025 | 20.72 | 20.78 | 20.72 | 20.78 | 20.74 | 0.82% | 347 |
| Jun 25, 2025 | 20.69 | 20.69 | 20.62 | 20.62 | 20.58 | -0.62% | 219 |
| Jun 24, 2025 | 20.65 | 20.77 | 20.65 | 20.74 | 20.70 | 0.89% | 1,391 |
| Jun 23, 2025 | 20.35 | 20.56 | 20.29 | 20.56 | 20.52 | 1.17% | 621 |
| Jun 20, 2025 | 20.35 | 20.35 | 20.27 | 20.32 | 20.28 | -0.25% | 761 |
| Jun 18, 2025 | 20.46 | 20.50 | 20.37 | 20.37 | 20.33 | -0.05% | 22,113 |
| Jun 17, 2025 | 20.48 | 20.48 | 20.37 | 20.38 | 20.34 | -0.87% | 611 |
| Jun 16, 2025 | 20.56 | 20.56 | 20.51 | 20.56 | 20.52 | 0.57% | 459 |
| Jun 13, 2025 | 20.49 | 20.56 | 20.44 | 20.44 | 20.40 | -0.88% | 1,229 |
| Jun 12, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.59 | 0.88% | 108 |
| Jun 11, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.41 | -0.10% | 12 |
| Jun 10, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.43 | 0.21% | 29 |
| Jun 9, 2025 | 20.46 | 20.46 | 20.42 | 20.42 | 20.38 | -0.24% | 136 |
| Jun 6, 2025 | 20.48 | 20.48 | 20.47 | 20.47 | 20.43 | 0.63% | 705 |
| Jun 5, 2025 | 20.42 | 20.42 | 20.34 | 20.34 | 20.31 | -0.26% | 540 |
| Jun 4, 2025 | 20.44 | 20.47 | 20.40 | 20.40 | 20.36 | -0.26% | 939 |
| Jun 3, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.41 | 0.80% | 14 |
| Jun 2, 2025 | 20.21 | 20.29 | 20.21 | 20.29 | 20.25 | 0.33% | 118 |
| May 30, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.18 | 0.61% | 35 |
| May 29, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.06 | 0.17% | 23 |
| May 28, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.01 | -0.50% | 22 |
| May 27, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.11 | 1.67% | 71 |
| May 23, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.78 | -0.34% | 229 |
| May 22, 2025 | 19.86 | 19.90 | 19.86 | 19.90 | 19.85 | -0.46% | 677 |
| May 21, 2025 | 20.18 | 20.18 | 19.99 | 19.99 | 19.94 | -1.52% | 282 |