AAM Brentview Dividend Growth ETF (BDIV)
NYSEARCA: BDIV · Real-Time Price · USD
19.14
+0.08 (0.41%)
Apr 28, 2025, 9:43 AM EDT - Market open
BDIV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 18.93 | 19.06 | 18.93 | 19.06 | 19.06 | -0.17% | 2,534 |
Apr 24, 2025 | 19.07 | 19.10 | 19.07 | 19.10 | 19.10 | 1.37% | 706 |
Apr 23, 2025 | 18.84 | 18.84 | 18.82 | 18.84 | 18.84 | 1.05% | 338 |
Apr 22, 2025 | 18.51 | 18.66 | 18.51 | 18.64 | 18.64 | 2.15% | 767 |
Apr 21, 2025 | 18.52 | 18.52 | 18.09 | 18.25 | 18.25 | -2.29% | 1,763 |
Apr 17, 2025 | 18.70 | 18.73 | 18.68 | 18.68 | 18.68 | -0.22% | 679 |
Apr 16, 2025 | 18.96 | 18.96 | 18.72 | 18.72 | 18.72 | -1.73% | 1,557 |
Apr 15, 2025 | 19.10 | 19.14 | 19.05 | 19.05 | 19.05 | -0.21% | 2,795 |
Apr 14, 2025 | 19.10 | 19.15 | 19.01 | 19.09 | 19.09 | 1.12% | 2,100 |
Apr 11, 2025 | 18.61 | 18.92 | 18.51 | 18.88 | 18.88 | 1.47% | 2,900 |
Apr 10, 2025 | 18.73 | 18.73 | 18.61 | 18.61 | 18.61 | -2.23% | 1,693 |
Apr 9, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 7.57% | 467 |
Apr 8, 2025 | 18.46 | 18.46 | 17.69 | 17.69 | 17.69 | -0.94% | 874 |
Apr 7, 2025 | 17.36 | 18.19 | 17.36 | 17.86 | 17.86 | -0.96% | 3,681 |
Apr 4, 2025 | 18.54 | 18.54 | 18.03 | 18.03 | 18.03 | -5.59% | 9,971 |
Apr 3, 2025 | 19.15 | 19.23 | 19.10 | 19.10 | 19.10 | -3.11% | 2,867 |
Apr 2, 2025 | 19.68 | 19.71 | 19.68 | 19.71 | 19.71 | 0.84% | 5,921 |
Apr 1, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.04% | 123 |
Mar 31, 2025 | 19.37 | 19.55 | 19.37 | 19.54 | 19.54 | 0.88% | 1,476 |
Mar 28, 2025 | 19.46 | 19.46 | 19.37 | 19.37 | 19.37 | -1.52% | 615 |
Mar 27, 2025 | 19.72 | 19.72 | 19.67 | 19.67 | 19.65 | -0.31% | 698 |
Mar 26, 2025 | 19.86 | 19.86 | 19.73 | 19.73 | 19.71 | -0.38% | 1,898 |
Mar 25, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.79 | - | 34 |
Mar 24, 2025 | 19.77 | 19.81 | 19.77 | 19.81 | 19.79 | 1.28% | 937 |
Mar 21, 2025 | 19.45 | 19.56 | 19.44 | 19.56 | 19.53 | -0.11% | 1,125 |
Mar 20, 2025 | 19.48 | 19.58 | 19.48 | 19.58 | 19.56 | -0.28% | 330 |
Mar 19, 2025 | 19.57 | 19.63 | 19.57 | 19.63 | 19.61 | 0.80% | 133 |
Mar 18, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.46 | -0.60% | 63 |
Mar 17, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.57 | 1.07% | 262 |
Mar 14, 2025 | 19.33 | 19.39 | 19.33 | 19.39 | 19.37 | 1.50% | 511 |
Mar 13, 2025 | 19.13 | 19.13 | 19.10 | 19.10 | 19.08 | -1.08% | 2,910 |
Mar 12, 2025 | 19.24 | 19.36 | 19.24 | 19.31 | 19.29 | -0.17% | 3,473 |
Mar 11, 2025 | 19.54 | 19.54 | 19.25 | 19.34 | 19.32 | -1.13% | 9,396 |
Mar 10, 2025 | 19.43 | 19.60 | 19.43 | 19.56 | 19.54 | -1.70% | 11,151 |
Mar 7, 2025 | 19.83 | 19.94 | 19.80 | 19.90 | 19.88 | 0.22% | 1,448 |
Mar 6, 2025 | 20.02 | 20.02 | 19.83 | 19.86 | 19.84 | -1.40% | 6,792 |
Mar 5, 2025 | 19.98 | 20.14 | 19.92 | 20.14 | 20.12 | 1.11% | 10,546 |
Mar 4, 2025 | 19.95 | 20.20 | 19.92 | 19.92 | 19.90 | -1.49% | 3,930 |
Mar 3, 2025 | 20.42 | 20.42 | 20.22 | 20.22 | 20.20 | -0.84% | 322 |
Feb 28, 2025 | 20.20 | 20.39 | 20.12 | 20.39 | 20.37 | 1.23% | 32,236 |
Feb 27, 2025 | 20.41 | 20.46 | 20.14 | 20.14 | 20.12 | -1.02% | 16,627 |
Feb 26, 2025 | 20.49 | 20.51 | 20.34 | 20.35 | 20.31 | -0.22% | 3,057 |
Feb 25, 2025 | 20.35 | 20.46 | 20.35 | 20.39 | 20.35 | 0.32% | 6,599 |
Feb 24, 2025 | 20.41 | 20.42 | 20.33 | 20.33 | 20.29 | -0.45% | 1,893 |
Feb 21, 2025 | 20.51 | 20.51 | 20.42 | 20.42 | 20.38 | -1.59% | 583 |
Feb 20, 2025 | 20.77 | 20.77 | 20.68 | 20.75 | 20.71 | -0.48% | 34,566 |
Feb 19, 2025 | 20.72 | 20.92 | 20.72 | 20.85 | 20.81 | 0.34% | 21,992 |
Feb 18, 2025 | 20.72 | 20.78 | 20.70 | 20.78 | 20.74 | 0.07% | 2,611 |
Feb 14, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.72 | -0.04% | 11 |
Feb 13, 2025 | 20.76 | 20.77 | 20.75 | 20.77 | 20.73 | 0.83% | 271 |