Skip to main content
logo
AAM Brentview Dividend Growth ETF (BDIV)
NYSEARCA: BDIV · Real-Time Price · USD
22.28
+0.13 (0.58%)
Nov 21, 2025, 4:00 PM EST - Market closed

BDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202522.1522.3822.1522.2822.280.59%1,272
Nov 20, 202522.6622.6622.1522.1522.15-1.02%2,853
Nov 19, 202522.3822.3822.3322.3822.370.49%1,820
Nov 18, 202522.2322.2722.2322.2722.27-0.30%117
Nov 17, 202522.5422.5422.3322.3322.33-0.67%1,275
Nov 14, 202522.4822.4822.4822.4822.48-0.12%58
Nov 13, 202522.7622.7622.5122.5122.51-1.28%324
Nov 12, 202522.8022.8022.8022.8022.800.20%15
Nov 11, 202522.6722.7622.6722.7622.760.28%113
Nov 10, 202522.6922.6922.6922.6922.690.99%31
Nov 7, 202522.4222.4722.3322.4722.470.19%268
Nov 6, 202522.4922.4922.4322.4322.43-0.44%251
Nov 5, 202522.5222.5322.5222.5322.530.33%234
Nov 4, 202522.5022.5022.4522.4522.45-0.22%229
Nov 3, 202522.5722.5722.4822.5022.50-0.63%1,461
Oct 31, 202522.6522.6822.5622.6522.65-0.19%1,174
Oct 30, 202522.8822.8822.6922.6922.69-0.40%1,355
Oct 29, 202522.8822.8822.7822.7822.76-0.53%2,178
Oct 28, 202522.9422.9422.9022.9022.88-0.44%776
Oct 27, 202523.0223.0223.0023.0022.980.72%256
Oct 24, 202522.8022.8922.8022.8422.820.78%3,317
Oct 23, 202522.7022.7022.6622.6622.640.38%2,733
Oct 22, 202522.6022.6022.5822.5822.56-0.41%403
Oct 21, 202522.6622.6722.6622.6722.65-0.30%521
Oct 20, 202522.7122.7422.7122.7422.720.45%1,191
Oct 17, 202522.6322.6422.5522.6422.620.25%507
Oct 16, 202522.8322.8322.5822.5822.56-0.96%799
Oct 15, 202522.8022.8022.8022.8022.780.45%231
Oct 14, 202522.5422.7622.5422.7022.680.45%697
Oct 13, 202522.4622.6322.4622.6022.581.28%3,619
Oct 10, 202522.7422.7422.3122.3122.29-1.51%827
Oct 9, 202522.6622.6622.6522.6522.63-0.12%241
Oct 8, 202522.6222.6822.6222.6822.660.37%108
Oct 7, 202522.5722.6022.5322.6022.58-0.48%344
Oct 6, 202522.6622.7122.6222.7122.680.35%1,508
Oct 3, 202522.6722.6722.6322.6322.610.25%373
Oct 2, 202522.5722.5722.5722.5722.55-0.13%18
Oct 1, 202522.4522.6022.4522.6022.580.49%2,595
Sep 30, 202522.3722.4922.3722.4922.470.44%691
Sep 29, 202522.3922.3922.3922.3922.37-0.07%309
Sep 26, 202522.4022.4022.3522.4022.360.50%1,131
Sep 25, 202522.3122.3122.2722.2922.25-0.49%422
Sep 24, 202522.4822.4822.3922.4022.36-0.24%6,215
Sep 23, 202522.4722.4722.4222.4622.41-0.16%1,809
Sep 22, 202522.3522.4922.3422.4922.450.67%648
Sep 19, 202522.3222.3422.3222.3422.300.73%111
Sep 18, 202522.1822.1822.1822.1822.14-26
Sep 17, 202522.2622.2622.1822.1822.140.04%175
Sep 16, 202522.1922.1922.1722.1722.13-0.33%119
Sep 15, 202522.3122.3122.2422.2422.200.05%104