Skip to main content
AAM Brentview Dividend Growth ETF (BDIV)
NYSEARCA: BDIV · Real-Time Price · USD
19.60
+0.17 (0.85%)
Dec 20, 2024, 3:13 PM EST - Market closed

BDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.6719.7519.6019.6019.600.85%4,791
Dec 19, 202419.5419.5419.4319.4319.43-0.46%2,757
Dec 18, 202419.9619.9719.5219.5219.52-2.35%5,360
Dec 17, 202419.9720.0119.9319.9919.99-0.51%2,451
Dec 16, 202420.1820.1820.0920.0920.09-0.25%645
Dec 13, 202420.1220.1720.1220.1420.140.33%7,574
Dec 12, 202420.1620.1620.0820.0820.08-0.50%6,086
Dec 11, 202420.2520.2520.1820.1820.18-0.16%676
Dec 10, 202420.2420.2420.2120.2120.21-0.98%1,273
Dec 9, 202420.5020.5020.3920.4120.41-0.52%17,474
Dec 6, 202420.5320.5320.5220.5220.52-0.16%367
Dec 5, 202420.5820.6020.5520.5520.55-0.45%1,835
Dec 4, 202420.6120.6420.5820.6420.640.25%1,461
Dec 3, 202420.5520.6020.5520.5920.59-0.10%2,338
Dec 2, 202420.5920.6220.5920.6120.61-0.32%11,205
Nov 29, 202420.6520.6820.6520.6820.680.62%534
Nov 27, 202420.6520.6520.5520.5520.55-0.48%1,598
Nov 26, 202420.6220.6620.6220.6520.630.75%939
Nov 25, 202420.4620.4920.4620.4920.470.57%656
Nov 22, 202420.3220.3820.3220.3820.360.24%5,917
Nov 21, 202420.3420.3420.3320.3320.311.14%755
Nov 20, 202419.9920.1119.9920.1020.080.30%3,710
Nov 19, 202419.9820.0619.9820.0420.02-0.45%4,679
Nov 18, 202420.1320.1320.1320.1320.110.49%840
Nov 15, 202420.0420.0420.0320.0320.01-0.72%2,509
Nov 14, 202420.2620.2620.1820.1820.16-0.52%103
Nov 13, 202420.2820.2820.2820.2820.260.25%2
Nov 12, 202420.2320.2320.2320.2320.21-0.49%3
Nov 11, 202420.3320.3320.3320.3320.31-0.01%14
Nov 8, 202420.3920.3920.3320.3320.310.78%126
Nov 7, 202420.1520.2220.1520.1820.160.58%2,460
Nov 6, 202420.0020.1019.9720.0620.041.77%7,158
Nov 5, 202419.6819.7119.6819.7119.691.15%1,028
Nov 4, 202419.5519.5519.4919.4919.47-0.40%3,016
Nov 1, 202419.7019.7019.5719.5719.550.06%8,675
Oct 31, 202419.6019.6119.5519.5519.54-1.20%311
Oct 30, 202419.7919.7919.7919.7919.77-0.87%1
Oct 29, 202419.9719.9719.9719.9719.93-0.23%3
Oct 28, 202420.0420.0420.0120.0119.970.39%1,709
Oct 25, 202419.9319.9319.9319.9319.89-0.60%46
Oct 24, 202420.0520.0520.0520.0520.02-46
Oct 23, 202420.0520.0520.0520.0520.01-0.38%89
Oct 22, 202420.1320.1320.1320.1320.090.19%25
Oct 21, 202420.1120.1120.0920.0920.05-0.65%360
Oct 18, 202420.2220.2220.2220.2220.180.29%6
Oct 17, 202420.1820.1820.1720.1720.130.02%102
Oct 16, 202420.1620.1620.1620.1620.120.65%31
Oct 15, 202420.0820.0820.0320.0319.99-0.72%151
Oct 14, 202420.1420.1720.1420.1720.130.92%128
Oct 11, 202419.9919.9919.9919.9919.950.64%2
Oct 10, 202419.8619.8619.8619.8619.83-0.38%33
Oct 9, 202419.9419.9419.9419.9419.900.84%52
Oct 8, 202419.7619.7719.7619.7719.730.98%249
Oct 7, 202419.7019.7019.5819.5819.54-0.89%1,043
Oct 4, 202419.6819.7619.6819.7619.720.34%3,695
Oct 3, 202419.7019.7019.6719.6919.65-0.29%1,844
Oct 2, 202419.7519.7519.7519.7519.710.03%20
Oct 1, 202419.7419.7719.7319.7419.70-0.64%18,825
Sep 30, 202419.7719.8719.7519.8719.830.50%243
Sep 27, 202419.7919.8019.7719.7719.73-0.24%577
Sep 26, 202419.8419.8419.7919.8219.760.43%1,345
Sep 25, 202419.7219.7319.7219.7319.68-0.05%142
Sep 24, 202419.7419.7519.7419.7419.68-0.29%810
Sep 23, 202419.8019.8019.8019.8019.740.30%4
Sep 20, 202419.7619.7619.7419.7419.680.22%302
Sep 19, 202419.6819.7019.6819.7019.640.90%1,001
Sep 18, 202419.6419.6519.5219.5219.46-0.34%3,330
Sep 17, 202419.5719.5919.5619.5919.53-0.23%300
Sep 16, 202419.5419.6319.5419.6319.570.54%381
Sep 13, 202419.5119.5319.5019.5319.470.72%2,032
Sep 12, 202419.2319.3919.2319.3919.330.59%1,902
Sep 11, 202419.0219.2818.9019.2819.220.48%2,307
Sep 10, 202419.1819.1819.1819.1819.130.57%4
Sep 9, 202419.0019.0819.0019.0819.020.84%212
Sep 6, 202419.0219.0618.9218.9218.86-1.14%10,899
Sep 5, 202419.2219.2219.0719.1419.08-0.76%405
Sep 4, 202419.3019.3019.2519.2819.220.24%1,228
Sep 3, 202419.3419.3419.2319.2319.18-1.46%10,198
Aug 30, 202419.5219.5219.5219.5219.460.94%190
Aug 29, 202419.4619.4619.3419.3419.280.02%100
Aug 28, 202419.3819.3819.3219.3319.26-0.43%204
Aug 27, 202419.4219.4219.4219.4219.340.21%5
Aug 26, 202419.4019.4019.3819.3819.300.06%203
Aug 23, 202419.3219.3719.3219.3619.290.95%310
Aug 22, 202419.1819.1819.1819.1819.10-0.48%170
Aug 21, 202419.2519.2719.2519.2719.200.67%102
Aug 20, 202419.1519.1619.1419.1419.070.16%248
Aug 19, 202419.0419.1119.0419.1119.040.46%1,242
Aug 16, 202419.0219.0519.0219.0318.95-0.07%1,301
Aug 15, 202418.9619.0418.9419.0418.960.87%839
Aug 14, 202418.8818.8818.8818.8818.800.68%10,000
Aug 13, 202418.7518.7518.7518.7518.671.24%223
Aug 12, 202418.5418.5518.5118.5218.44-0.13%4,300
Aug 9, 202418.5418.5418.5418.5418.470.60%731
Aug 8, 202418.4318.4618.4318.4318.361.51%731
Aug 7, 202418.1618.1618.1618.1618.08-0.60%51
Aug 6, 202418.4718.4718.2718.2718.191.05%6,417
Aug 5, 202418.1218.2318.0818.0818.00-2.63%2,192
Aug 2, 202418.5018.5718.4418.5718.49-1.01%6,214
Aug 1, 202418.7118.7518.7118.7518.68-1.01%1,051