Skip to main content
logo
AAM Brentview Dividend Growth ETF (BDIV)
NYSEARCA: BDIV · Real-Time Price · USD
22.88
-0.19 (-0.82%)
At close: Jan 7, 2026, 4:00 PM EST
22.88
0.00 (0.00%)
After-hours: Jan 7, 2026, 8:00 PM EST

BDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202622.9822.9822.8822.8822.88-0.82%644
Jan 6, 202623.0723.0723.0723.0723.070.27%19
Jan 5, 202623.0123.0123.0123.0123.010.61%72
Jan 2, 202622.8722.8722.8722.8722.870.49%167
Dec 31, 202522.8422.8722.7522.7522.75-0.85%4,140
Dec 30, 202522.9522.9522.9522.9522.91-0.09%197
Dec 29, 202523.0023.0122.9722.9722.93-0.23%1,624
Dec 26, 202523.0123.4822.9723.0322.990.07%41,222
Dec 24, 202523.0123.0123.0123.0122.970.58%73
Dec 23, 202522.8822.8822.8822.8822.840.31%40
Dec 22, 202522.7422.8122.7422.8122.770.64%2,414
Dec 19, 202522.6622.6622.6622.6622.620.38%19
Dec 18, 202522.5822.5822.5822.5822.540.46%75
Dec 17, 202522.4722.4722.4722.4722.43-1.06%71
Dec 16, 202522.7122.7122.7122.7122.67-0.36%49
Dec 15, 202522.7922.7922.7922.7922.760.14%43
Dec 12, 202522.7622.7622.7622.7622.72-0.71%62
Dec 11, 202522.7122.9222.7122.9222.880.45%731
Dec 10, 202522.8222.8222.8222.8222.780.59%26
Dec 9, 202522.7622.7622.6922.6922.65-0.27%2,009
Dec 8, 202522.8122.8522.7522.7522.71-0.25%4,050
Dec 5, 202522.8522.8522.8022.8022.760.06%4,439
Dec 4, 202522.7922.7922.7922.7922.75-0.40%17
Dec 3, 202522.8822.8822.8822.8822.840.19%13
Dec 2, 202522.8122.8422.8122.8422.80-0.04%5,665
Dec 1, 202522.8522.8522.8522.8522.81-0.88%132
Nov 28, 202523.0523.0523.0523.0523.010.27%161
Nov 26, 202522.9922.9922.9922.9922.950.85%114
Nov 25, 202522.7922.7922.7922.7922.731.34%11
Nov 24, 202522.4422.5122.4422.4922.440.97%2,985
Nov 21, 202522.1522.3822.1522.2822.220.59%1,272
Nov 20, 202522.6622.6622.1522.1522.09-1.02%2,853
Nov 19, 202522.3822.3822.3322.3822.320.49%1,820
Nov 18, 202522.2322.2722.2322.2722.21-0.30%117
Nov 17, 202522.5422.5422.3322.3322.27-0.67%1,275
Nov 14, 202522.4822.4822.4822.4822.43-0.12%58
Nov 13, 202522.7622.7622.5122.5122.45-1.28%324
Nov 12, 202522.8022.8022.8022.8022.740.20%15
Nov 11, 202522.6722.7622.6722.7622.700.28%113
Nov 10, 202522.6922.6922.6922.6922.640.99%31
Nov 7, 202522.4222.4722.3322.4722.410.19%268
Nov 6, 202522.4922.4922.4322.4322.37-0.44%251
Nov 5, 202522.5222.5322.5222.5322.470.33%234
Nov 4, 202522.5022.5022.4522.4522.40-0.22%229
Nov 3, 202522.5722.5722.4822.5022.44-0.63%1,461
Oct 31, 202522.6522.6822.5622.6522.59-0.19%1,174
Oct 30, 202522.8822.8822.6922.6922.63-0.40%1,355
Oct 29, 202522.8822.8822.7822.7822.70-0.53%2,178
Oct 28, 202522.9422.9422.9022.9022.82-0.44%776
Oct 27, 202523.0223.0223.0023.0022.920.72%256