Skip to main content
AAM Brentview Dividend Growth ETF (BDIV)
NYSEARCA: BDIV · Real-Time Price · USD
25.68
+0.02 (0.08%)
Nov 13, 2026, 4:00 PM EST - Market closed

BDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202625.6825.6825.6825.6825.680.10%4,184
Nov 12, 202625.7925.8325.6625.6625.660.25%4,229
Nov 11, 202625.5025.5925.5025.5925.590.81%1,437
Nov 10, 202625.3425.3925.3325.3925.390.30%789
Nov 9, 202625.1025.3125.1025.3125.312.05%3,978
Nov 6, 202624.9124.9124.8024.8024.80-0.33%2,982
Nov 5, 202625.3725.3724.8824.8824.88-2.77%602
Nov 4, 202625.6125.6125.5925.5925.592.11%126
Nov 3, 202625.0625.0625.0625.0625.06-0.22%217
Nov 2, 202625.2625.2625.1225.1225.12-0.20%5,555
Oct 30, 202625.2425.2525.1125.1725.17-0.35%1,334
Oct 29, 202625.2025.2825.2025.2825.260.55%857
Oct 28, 202625.1425.1425.1425.1425.120.02%93
Oct 27, 202625.1025.1525.1025.1425.120.02%868
Oct 26, 202625.1625.1625.1325.1325.110.53%178
Oct 23, 202624.9725.0624.9725.0024.98-0.44%3,458
Oct 22, 202625.0425.1124.9925.1125.09-0.06%8,915
Oct 21, 202625.1025.1425.1025.1225.100.20%426
Oct 20, 202625.0625.0825.0625.0825.060.11%177
Oct 19, 202625.7725.8325.0525.0525.030.02%2,039
Oct 16, 202625.1025.1024.9725.0425.020.12%14,521
Oct 15, 202625.0025.0124.9725.0124.990.32%1,229
Oct 14, 202624.9324.9324.8624.9324.91-0.05%3,747
Oct 13, 202624.9424.9724.9324.9424.92-0.08%1,341
Oct 12, 202624.9524.9824.9524.9624.940.52%2,107
Oct 9, 202624.7524.8724.7524.8324.810.50%3,886
Oct 8, 202624.6824.7124.6624.7124.690.16%5,844
Oct 7, 202624.6324.7124.6324.6724.65-0.35%2,068
Oct 6, 202624.6724.8124.6724.7624.740.87%3,652
Oct 5, 202624.4924.6024.4924.5424.520.63%3,930
Oct 2, 202624.3424.4124.3424.3924.370.57%4,492
Oct 1, 202624.1724.2824.1324.2524.230.04%5,157
Sep 30, 202624.4124.4124.2424.2424.22-0.47%1,946
Sep 29, 202624.3424.3924.3124.3724.34-0.06%2,271
Sep 28, 202624.3824.4724.3724.3924.35-0.36%3,740
Sep 25, 202624.3824.4824.3524.4824.440.65%6,822
Sep 24, 202624.3324.3924.2924.3224.28-0.03%7,057
Sep 23, 202624.4424.4524.3324.3324.29-0.57%2,174
Sep 22, 202624.4624.4924.4624.4724.43-0.24%1,435
Sep 21, 202624.4924.5624.4924.5224.480.59%1,298
Sep 18, 202624.3224.4324.3224.3824.34-1,677
Sep 17, 202624.3124.3824.3124.3824.340.57%2,636
Sep 16, 202624.4124.4324.2324.2424.20-0.73%5,270
Sep 15, 202624.3724.4224.3624.4224.38-0.55%2,976
Sep 14, 202624.5824.6224.5524.5524.51-0.39%2,848
Sep 11, 202624.7024.7224.6524.6524.610.49%1,711
Sep 10, 202624.5724.5724.5124.5324.49-0.34%2,630
Sep 9, 202624.6224.6224.5824.6224.57-0.59%688
Sep 8, 202624.8124.8224.7624.7624.72-0.40%3,909
Sep 4, 202624.8824.8924.8624.8624.82-0.59%2,188