Skip to main content
AAM Brentview Dividend Growth ETF (BDIV)
NYSEARCA: BDIV · Real-Time Price · USD
20.06
+0.06 (0.30%)
At close: Jan 21, 2025, 9:30 AM
20.11
+0.05 (0.24%)
After-hours: Jan 21, 2025, 2:38 PM EST

BDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202520.0620.1420.0620.1420.140.69%821
Jan 17, 202520.0020.0119.9920.0020.000.78%1,250
Jan 16, 202519.8619.8619.8519.8519.850.89%106
Jan 15, 202519.7219.7319.6719.6719.671.06%580
Jan 14, 202519.4819.4819.4319.4619.460.62%2,431
Jan 13, 202519.2119.3419.2119.3419.340.14%204
Jan 10, 202519.3219.3219.3219.3219.32-1.13%109
Jan 8, 202519.5419.5419.5419.5419.540.48%8
Jan 7, 202519.4419.4419.4419.4419.44-0.40%48
Jan 6, 202519.5719.5719.5219.5219.52-0.13%307
Jan 3, 202519.5519.5519.5519.5519.550.77%48
Jan 2, 202519.5619.5919.3919.4019.40-0.12%918
Dec 31, 202419.4219.4219.4219.4219.42-0.45%19
Dec 30, 202419.4819.5119.4819.5119.47-0.97%115
Dec 27, 202419.7319.7319.7019.7019.66-0.92%786
Dec 26, 202419.8819.8919.8819.8919.850.13%4,411
Dec 24, 202419.7919.8619.7619.8619.820.92%1,600
Dec 23, 202419.5219.6819.5219.6819.640.42%10,319
Dec 20, 202419.6719.7519.6019.6019.560.85%4,791
Dec 19, 202419.5419.5419.4319.4319.39-0.46%2,757
Dec 18, 202419.9619.9719.5219.5219.48-2.35%5,360
Dec 17, 202419.9720.0119.9319.9919.95-0.51%2,451
Dec 16, 202420.1820.1820.0920.0920.05-0.25%645
Dec 13, 202420.1220.1720.1220.1420.100.33%7,574
Dec 12, 202420.1620.1620.0820.0820.04-0.50%6,086
Dec 11, 202420.2520.2520.1820.1820.14-0.16%676
Dec 10, 202420.2420.2420.2120.2120.17-0.98%1,273
Dec 9, 202420.5020.5020.3920.4120.37-0.52%17,474
Dec 6, 202420.5320.5320.5220.5220.47-0.16%367
Dec 5, 202420.5820.6020.5520.5520.51-0.45%1,835
Dec 4, 202420.6120.6420.5820.6420.600.25%1,461
Dec 3, 202420.5520.6020.5520.5920.55-0.10%2,338
Dec 2, 202420.5920.6220.5920.6120.57-0.32%11,205
Nov 29, 202420.6520.6820.6520.6820.630.62%534
Nov 27, 202420.6520.6520.5520.5520.51-0.48%1,598
Nov 26, 202420.6220.6620.6220.6520.590.75%939
Nov 25, 202420.4620.4920.4620.4920.430.57%656
Nov 22, 202420.3220.3820.3220.3820.320.24%5,917
Nov 21, 202420.3420.3420.3320.3320.271.14%755
Nov 20, 202419.9920.1119.9920.1020.040.30%3,710
Nov 19, 202419.9820.0619.9820.0419.98-0.45%4,679
Nov 18, 202420.1320.1320.1320.1320.070.49%840
Nov 15, 202420.0420.0420.0320.0319.97-0.72%2,509
Nov 14, 202420.2620.2620.1820.1820.12-0.52%103
Nov 13, 202420.2820.2820.2820.2820.220.25%2
Nov 12, 202420.2320.2320.2320.2320.17-0.49%3
Nov 11, 202420.3320.3320.3320.3320.27-0.01%14
Nov 8, 202420.3920.3920.3320.3320.270.78%126
Nov 7, 202420.1520.2220.1520.1820.120.58%2,460
Nov 6, 202420.0020.1019.9720.0620.001.77%7,158
Nov 5, 202419.6819.7119.6819.7119.651.15%1,028
Nov 4, 202419.5519.5519.4919.4919.43-0.40%3,016
Nov 1, 202419.7019.7019.5719.5719.510.06%8,675
Oct 31, 202419.6019.6119.5519.5519.50-1.20%311
Oct 30, 202419.7919.7919.7919.7919.73-0.87%1
Oct 29, 202419.9719.9719.9719.9719.89-0.23%3
Oct 28, 202420.0420.0420.0120.0119.930.39%1,709
Oct 25, 202419.9319.9319.9319.9319.85-0.60%46
Oct 24, 202420.0520.0520.0520.0519.97-46
Oct 23, 202420.0520.0520.0520.0519.97-0.38%89
Oct 22, 202420.1320.1320.1320.1320.050.19%25
Oct 21, 202420.1120.1120.0920.0920.01-0.65%360
Oct 18, 202420.2220.2220.2220.2220.140.29%6
Oct 17, 202420.1820.1820.1720.1720.080.02%102
Oct 16, 202420.1620.1620.1620.1620.080.65%31
Oct 15, 202420.0820.0820.0320.0319.95-0.72%151
Oct 14, 202420.1420.1720.1420.1720.090.92%128
Oct 11, 202419.9919.9919.9919.9919.910.64%2
Oct 10, 202419.8619.8619.8619.8619.79-0.38%33
Oct 9, 202419.9419.9419.9419.9419.860.84%52
Oct 8, 202419.7619.7719.7619.7719.690.98%249
Oct 7, 202419.7019.7019.5819.5819.50-0.89%1,043
Oct 4, 202419.6819.7619.6819.7619.680.34%3,695
Oct 3, 202419.7019.7019.6719.6919.61-0.29%1,844
Oct 2, 202419.7519.7519.7519.7519.670.03%20
Oct 1, 202419.7419.7719.7319.7419.66-0.64%18,825
Sep 30, 202419.7719.8719.7519.8719.790.50%243
Sep 27, 202419.7919.8019.7719.7719.69-0.24%577
Sep 26, 202419.8419.8419.7919.8219.720.43%1,345
Sep 25, 202419.7219.7319.7219.7319.64-0.05%142
Sep 24, 202419.7419.7519.7419.7419.64-0.29%810
Sep 23, 202419.8019.8019.8019.8019.700.30%4
Sep 20, 202419.7619.7619.7419.7419.640.22%302
Sep 19, 202419.6819.7019.6819.7019.600.90%1,001
Sep 18, 202419.6419.6519.5219.5219.42-0.34%3,330
Sep 17, 202419.5719.5919.5619.5919.49-0.23%300
Sep 16, 202419.5419.6319.5419.6319.530.54%381
Sep 13, 202419.5119.5319.5019.5319.430.72%2,032
Sep 12, 202419.2319.3919.2319.3919.290.59%1,902
Sep 11, 202419.0219.2818.9019.2819.180.48%2,307
Sep 10, 202419.1819.1819.1819.1819.090.57%4
Sep 9, 202419.0019.0819.0019.0818.980.84%212
Sep 6, 202419.0219.0618.9218.9218.82-1.14%10,899
Sep 5, 202419.2219.2219.0719.1419.04-0.76%405
Sep 4, 202419.3019.3019.2519.2819.180.24%1,228
Sep 3, 202419.3419.3419.2319.2319.14-1.46%10,198
Aug 30, 202419.5219.5219.5219.5219.420.94%190
Aug 29, 202419.4619.4619.3419.3419.240.02%100
Aug 28, 202419.3819.3819.3219.3319.22-0.43%204
Aug 27, 202419.4219.4219.4219.4219.300.21%5