AAM Brentview Dividend Growth ETF (BDIV)
NYSEARCA: BDIV · Real-Time Price · USD
22.77
+0.12 (0.53%)
Apr 1, 2026, 10:54 AM EDT - Market open
BDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 22.74 | 22.74 | 22.70 | 22.77 | - | 0.53% | 884 |
| Mar 31, 2026 | 22.46 | 22.65 | 22.46 | 22.65 | 22.65 | 1.45% | 637 |
| Mar 30, 2026 | 22.49 | 22.49 | 22.26 | 22.33 | 22.33 | - | 4,487 |
| Mar 27, 2026 | 22.52 | 22.52 | 22.33 | 22.33 | 22.33 | -0.85% | 1,075 |
| Mar 26, 2026 | 22.77 | 22.77 | 22.52 | 22.52 | 22.52 | -1.38% | 1,036 |
| Mar 25, 2026 | 22.84 | 22.84 | 22.82 | 22.83 | 22.83 | 0.38% | 951 |
| Mar 24, 2026 | 22.80 | 22.86 | 22.75 | 22.75 | 22.74 | 0.17% | 2,656 |
| Mar 23, 2026 | 22.82 | 22.82 | 22.71 | 22.71 | 22.71 | 0.99% | 5,614 |
| Mar 20, 2026 | 22.65 | 22.65 | 22.48 | 22.48 | 22.48 | -1.32% | 1,221 |
| Mar 19, 2026 | 22.71 | 22.81 | 22.69 | 22.78 | 22.78 | 0.05% | 2,626 |
| Mar 18, 2026 | 22.99 | 22.99 | 22.77 | 22.77 | 22.77 | -1.18% | 1,378 |
| Mar 17, 2026 | 23.18 | 23.18 | 23.05 | 23.05 | 23.05 | -0.04% | 5,346 |
| Mar 16, 2026 | 23.05 | 23.06 | 23.05 | 23.06 | 23.06 | 0.65% | 131 |
| Mar 13, 2026 | 22.98 | 23.00 | 22.91 | 22.91 | 22.91 | -0.14% | 874 |
| Mar 12, 2026 | 22.97 | 23.00 | 22.94 | 22.94 | 22.94 | -0.83% | 547 |
| Mar 11, 2026 | 23.16 | 23.16 | 23.09 | 23.13 | 23.13 | -0.36% | 666 |
| Mar 10, 2026 | 23.27 | 23.27 | 23.22 | 23.22 | 23.21 | -0.41% | 252 |
| Mar 9, 2026 | 22.91 | 23.31 | 22.91 | 23.31 | 23.31 | 0.81% | 439 |
| Mar 6, 2026 | 23.11 | 23.21 | 23.11 | 23.12 | 23.12 | -1.25% | 1,721 |
| Mar 5, 2026 | 23.53 | 23.53 | 23.30 | 23.41 | 23.41 | -1.28% | 429 |
| Mar 4, 2026 | 23.59 | 23.76 | 23.59 | 23.72 | 23.72 | 0.06% | 2,995 |
| Mar 3, 2026 | 23.52 | 23.76 | 23.48 | 23.70 | 23.70 | -0.95% | 2,310 |
| Mar 2, 2026 | 23.84 | 23.93 | 23.84 | 23.93 | 23.93 | -0.05% | 427 |
| Feb 27, 2026 | 23.84 | 23.94 | 23.81 | 23.94 | 23.94 | -0.03% | 786 |
| Feb 26, 2026 | 23.95 | 23.95 | 23.84 | 23.95 | 23.93 | -0.34% | 2,879 |
| Feb 25, 2026 | 23.98 | 24.05 | 23.98 | 24.03 | 24.01 | 0.23% | 17,271 |
| Feb 24, 2026 | 23.87 | 23.99 | 23.87 | 23.98 | 23.96 | 0.79% | 1,067 |
| Feb 23, 2026 | 23.87 | 23.87 | 23.78 | 23.79 | 23.77 | -0.45% | 844 |
| Feb 20, 2026 | 23.79 | 23.90 | 23.79 | 23.90 | 23.88 | 0.52% | 8,692 |
| Feb 19, 2026 | 23.78 | 23.78 | 23.71 | 23.78 | 23.76 | -0.20% | 1,498 |
| Feb 18, 2026 | 23.88 | 23.89 | 23.79 | 23.82 | 23.80 | -0.02% | 4,501 |
| Feb 17, 2026 | 23.77 | 23.83 | 23.77 | 23.83 | 23.81 | 0.15% | 909 |
| Feb 13, 2026 | 23.74 | 23.87 | 23.73 | 23.79 | 23.77 | 0.57% | 3,844 |
| Feb 12, 2026 | 23.95 | 23.96 | 23.66 | 23.66 | 23.64 | -0.86% | 21,835 |
| Feb 11, 2026 | 23.82 | 23.87 | 23.82 | 23.86 | 23.84 | 0.57% | 4,091 |
| Feb 10, 2026 | 23.85 | 23.85 | 23.73 | 23.73 | 23.71 | -0.06% | 2,894 |
| Feb 9, 2026 | 23.63 | 23.74 | 23.63 | 23.74 | 23.72 | 0.89% | 846 |
| Feb 6, 2026 | 23.43 | 23.53 | 23.43 | 23.53 | 23.51 | 1.43% | 486 |
| Feb 5, 2026 | 23.31 | 23.31 | 23.18 | 23.20 | 23.18 | -0.21% | 3,351 |
| Feb 4, 2026 | 23.42 | 23.42 | 23.18 | 23.25 | 23.23 | -0.10% | 2,446 |
| Feb 3, 2026 | 23.35 | 23.39 | 23.27 | 23.27 | 23.25 | -0.44% | 893 |
| Feb 2, 2026 | 23.27 | 23.39 | 23.27 | 23.37 | 23.35 | 0.62% | 4,887 |
| Jan 30, 2026 | 23.27 | 23.27 | 23.13 | 23.23 | 23.21 | -0.28% | 4,749 |
| Jan 29, 2026 | 23.24 | 23.29 | 23.12 | 23.29 | 23.25 | 0.01% | 925 |
| Jan 28, 2026 | 23.28 | 23.30 | 23.25 | 23.29 | 23.25 | -0.02% | 35,710 |
| Jan 27, 2026 | 23.32 | 23.32 | 23.30 | 23.30 | 23.26 | 0.13% | 707 |
| Jan 26, 2026 | 23.19 | 23.30 | 23.19 | 23.27 | 23.23 | 0.71% | 881 |
| Jan 23, 2026 | 23.07 | 23.10 | 23.07 | 23.10 | 23.06 | -0.06% | 616 |
| Jan 22, 2026 | 23.10 | 23.17 | 23.10 | 23.12 | 23.08 | 0.19% | 2,792 |
| Jan 21, 2026 | 22.99 | 23.14 | 22.93 | 23.07 | 23.04 | 0.69% | 13,804 |