Skip to main content
AAM Brentview Dividend Growth ETF (BDIV)
NYSEARCA: BDIV · Real-Time Price · USD
20.42
-0.33 (-1.59%)
Feb 21, 2025, 2:13 PM EST - Market closed

BDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202520.5120.5120.4220.4220.42-1.59%583
Feb 20, 202520.7720.7720.6820.7520.75-0.48%34,566
Feb 19, 202520.7220.9220.7220.8520.850.34%21,992
Feb 18, 202520.7220.7820.7020.7820.780.07%2,611
Feb 14, 202520.7720.7720.7720.7720.77-0.04%11
Feb 13, 202520.7620.7720.7520.7720.770.83%271
Feb 12, 202520.6520.6520.6020.6020.60-0.39%145
Feb 11, 202520.6820.6820.6820.6820.680.48%12
Feb 10, 202520.5120.5920.5120.5920.590.78%1,735
Feb 7, 202520.4320.4320.4320.4320.43-0.69%134
Feb 6, 202520.5720.5720.5720.5720.570.58%34
Feb 5, 202520.3420.4520.3420.4520.450.91%692
Feb 4, 202520.2520.2720.2420.2720.270.17%937
Feb 3, 202520.1820.2320.1820.2320.23-0.26%193
Jan 31, 202520.2820.2820.2820.2820.28-0.72%173
Jan 30, 202520.2620.4320.2620.4320.430.94%948
Jan 29, 202520.2820.2820.2220.2420.220.13%509
Jan 28, 202520.1520.2120.1520.2120.190.08%181
Jan 27, 202520.0920.2020.0920.2020.18-0.92%3,016
Jan 24, 202520.3920.3920.3920.3920.370.33%94
Jan 23, 202520.3220.3220.3220.3220.300.44%16
Jan 22, 202520.2220.2520.2120.2320.210.45%4,384
Jan 21, 202520.0620.1420.0620.1420.120.69%821
Jan 17, 202520.0020.0119.9920.0019.980.78%1,250
Jan 16, 202519.8619.8619.8519.8519.830.89%106
Jan 15, 202519.7219.7319.6719.6719.651.06%580
Jan 14, 202519.4819.4819.4319.4619.450.62%2,431
Jan 13, 202519.2119.3419.2119.3419.330.14%204
Jan 10, 202519.3219.3219.3219.3219.30-1.13%109
Jan 8, 202519.5419.5419.5419.5419.520.48%8
Jan 7, 202519.4419.4419.4419.4419.43-0.40%48
Jan 6, 202519.5719.5719.5219.5219.50-0.13%307
Jan 3, 202519.5519.5519.5519.5519.530.77%48
Jan 2, 202519.5619.5919.3919.4019.38-0.12%918
Dec 31, 202419.4219.4219.4219.4219.40-0.45%19
Dec 30, 202419.4819.5119.4819.5119.45-0.97%115
Dec 27, 202419.7319.7319.7019.7019.64-0.92%786
Dec 26, 202419.8819.8919.8819.8919.830.13%4,411
Dec 24, 202419.7919.8619.7619.8619.800.92%1,600
Dec 23, 202419.5219.6819.5219.6819.620.42%10,319
Dec 20, 202419.6719.7519.6019.6019.540.85%4,791
Dec 19, 202419.5419.5419.4319.4319.37-0.46%2,757
Dec 18, 202419.9619.9719.5219.5219.46-2.35%5,360
Dec 17, 202419.9720.0119.9319.9919.93-0.51%2,451
Dec 16, 202420.1820.1820.0920.0920.03-0.25%645
Dec 13, 202420.1220.1720.1220.1420.080.33%7,574
Dec 12, 202420.1620.1620.0820.0820.02-0.50%6,086
Dec 11, 202420.2520.2520.1820.1820.12-0.16%676
Dec 10, 202420.2420.2420.2120.2120.15-0.98%1,273
Dec 9, 202420.5020.5020.3920.4120.35-0.52%17,474
Dec 6, 202420.5320.5320.5220.5220.45-0.16%367
Dec 5, 202420.5820.6020.5520.5520.49-0.45%1,835
Dec 4, 202420.6120.6420.5820.6420.580.25%1,461
Dec 3, 202420.5520.6020.5520.5920.53-0.10%2,338
Dec 2, 202420.5920.6220.5920.6120.55-0.32%11,205
Nov 29, 202420.6520.6820.6520.6820.610.62%534
Nov 27, 202420.6520.6520.5520.5520.49-0.48%1,598
Nov 26, 202420.6220.6620.6220.6520.570.75%939
Nov 25, 202420.4620.4920.4620.4920.410.57%656
Nov 22, 202420.3220.3820.3220.3820.300.24%5,917
Nov 21, 202420.3420.3420.3320.3320.251.14%755
Nov 20, 202419.9920.1119.9920.1020.020.30%3,710
Nov 19, 202419.9820.0619.9820.0419.96-0.45%4,679
Nov 18, 202420.1320.1320.1320.1320.050.49%840
Nov 15, 202420.0420.0420.0320.0319.95-0.72%2,509
Nov 14, 202420.2620.2620.1820.1820.10-0.52%103
Nov 13, 202420.2820.2820.2820.2820.200.25%2
Nov 12, 202420.2320.2320.2320.2320.15-0.49%3
Nov 11, 202420.3320.3320.3320.3320.25-0.01%14
Nov 8, 202420.3920.3920.3320.3320.250.78%126
Nov 7, 202420.1520.2220.1520.1820.100.58%2,460
Nov 6, 202420.0020.1019.9720.0619.981.77%7,158
Nov 5, 202419.6819.7119.6819.7119.631.15%1,028
Nov 4, 202419.5519.5519.4919.4919.41-0.40%3,016
Nov 1, 202419.7019.7019.5719.5719.490.06%8,675
Oct 31, 202419.6019.6119.5519.5519.48-1.20%311
Oct 30, 202419.7919.7919.7919.7919.71-0.87%1
Oct 29, 202419.9719.9719.9719.9719.87-0.23%3
Oct 28, 202420.0420.0420.0120.0119.910.39%1,709
Oct 25, 202419.9319.9319.9319.9319.83-0.60%46
Oct 24, 202420.0520.0520.0520.0519.96-46
Oct 23, 202420.0520.0520.0520.0519.95-0.38%89
Oct 22, 202420.1320.1320.1320.1320.030.19%25
Oct 21, 202420.1120.1120.0920.0919.99-0.65%360
Oct 18, 202420.2220.2220.2220.2220.120.29%6
Oct 17, 202420.1820.1820.1720.1720.060.02%102
Oct 16, 202420.1620.1620.1620.1620.060.65%31
Oct 15, 202420.0820.0820.0320.0319.93-0.72%151
Oct 14, 202420.1420.1720.1420.1720.070.92%128
Oct 11, 202419.9919.9919.9919.9919.890.64%2
Oct 10, 202419.8619.8619.8619.8619.77-0.38%33
Oct 9, 202419.9419.9419.9419.9419.840.84%52
Oct 8, 202419.7619.7719.7619.7719.680.98%249
Oct 7, 202419.7019.7019.5819.5819.49-0.89%1,043
Oct 4, 202419.6819.7619.6819.7619.660.34%3,695
Oct 3, 202419.7019.7019.6719.6919.59-0.29%1,844
Oct 2, 202419.7519.7519.7519.7519.650.03%20
Oct 1, 202419.7419.7719.7319.7419.65-0.64%18,825
Sep 30, 202419.7719.8719.7519.8719.770.50%243
Sep 27, 202419.7919.8019.7719.7719.67-0.24%577