AAM Brentview Dividend Growth ETF (BDIV)
NYSEARCA: BDIV · Real-Time Price · USD
21.62
-0.03 (-0.16%)
Aug 25, 2025, 9:30 AM - Market open

BDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202521.6521.6521.6521.6521.650.71%11
Aug 21, 202521.5021.5021.5021.5021.50-0.35%6
Aug 20, 202521.5121.5821.5121.5821.580.20%7,297
Aug 19, 202521.5321.5321.5321.5321.53-0.19%7
Aug 18, 202521.5821.5821.5821.5821.58-0.05%71
Aug 15, 202521.6021.6021.5921.5921.59-0.11%199
Aug 14, 202521.5921.6121.5921.6121.61-0.08%117
Aug 13, 202521.6321.6321.6321.6321.630.14%64
Aug 12, 202521.6021.6021.6021.6021.601.03%34
Aug 11, 202521.3821.3821.3821.3821.38-35
Aug 8, 202521.3821.3821.3821.3821.380.84%29
Aug 7, 202521.2021.2021.2021.2021.20-0.13%23
Aug 6, 202521.2321.2321.2321.2321.230.32%12
Aug 5, 202521.1521.1621.1521.1621.16-0.37%857
Aug 4, 202521.2121.2421.2121.2421.241.37%299
Aug 1, 202520.9520.9520.9520.9520.95-0.75%158
Jul 31, 202521.2821.2821.1121.1121.11-0.70%320
Jul 30, 202521.2621.2621.2621.2621.26-0.64%36
Jul 29, 202521.4121.4121.3721.4021.380.09%2,042
Jul 28, 202521.4021.4021.3821.3821.36-0.41%154
Jul 25, 202521.4421.4621.4421.4621.440.40%2,329
Jul 24, 202521.3921.3921.3821.3821.360.14%2,952
Jul 23, 202521.3521.3521.3521.3521.330.57%3
Jul 22, 202521.2321.2321.2321.2321.210.09%44
Jul 21, 202521.2421.2421.2121.2121.190.06%1,215
Jul 18, 202521.1921.2021.1921.2021.18-0.09%4,422
Jul 17, 202521.1821.2221.1621.2221.200.59%1,268
Jul 16, 202521.0921.0921.0921.0921.070.35%34
Jul 15, 202521.0221.0221.0221.0221.00-0.77%4
Jul 14, 202521.1821.1821.1821.1821.160.14%98
Jul 11, 202521.1221.1521.1121.1521.13-0.20%666
Jul 10, 202521.1821.2021.1721.2021.180.11%496
Jul 9, 202521.1021.1721.1021.1721.150.38%265
Jul 8, 202521.1121.1121.0921.0921.07-0.32%710
Jul 7, 202521.0821.1621.0821.1621.14-0.47%3,033
Jul 3, 202521.1921.2721.1921.2621.240.91%940
Jul 2, 202521.0721.0721.0721.0721.050.14%18
Jul 1, 202520.9821.0420.9821.0421.020.30%396
Jun 30, 202520.8620.9720.8620.9720.950.70%711
Jun 27, 202520.8320.8320.8320.8320.810.21%237
Jun 26, 202520.7220.7820.7220.7820.740.82%347
Jun 25, 202520.6920.6920.6220.6220.58-0.62%219
Jun 24, 202520.6520.7720.6520.7420.700.89%1,391
Jun 23, 202520.3520.5620.2920.5620.521.17%621
Jun 20, 202520.3520.3520.2720.3220.28-0.25%761
Jun 18, 202520.4620.5020.3720.3720.33-0.05%22,113
Jun 17, 202520.4820.4820.3720.3820.34-0.87%611
Jun 16, 202520.5620.5620.5120.5620.520.57%459
Jun 13, 202520.4920.5620.4420.4420.40-0.88%1,229
Jun 12, 202520.6220.6220.6220.6220.590.88%108