AAM Brentview Dividend Growth ETF (BDIV)
NYSEARCA: BDIV · Real-Time Price · USD
24.39
+0.14 (0.58%)
Oct 2, 2026, 4:00 PM EDT - Market closed
BDIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 24.34 | 24.41 | 24.34 | 24.39 | 24.39 | 0.57% | 4,492 |
| Oct 1, 2026 | 24.17 | 24.28 | 24.13 | 24.25 | 24.25 | 0.04% | 5,157 |
| Sep 30, 2026 | 24.41 | 24.41 | 24.24 | 24.24 | 24.24 | -0.47% | 1,946 |
| Sep 29, 2026 | 24.34 | 24.39 | 24.31 | 24.37 | 24.35 | -0.06% | 2,271 |
| Sep 28, 2026 | 24.38 | 24.47 | 24.37 | 24.39 | 24.37 | -0.36% | 3,740 |
| Sep 25, 2026 | 24.38 | 24.48 | 24.35 | 24.48 | 24.46 | 0.65% | 6,822 |
| Sep 24, 2026 | 24.33 | 24.39 | 24.29 | 24.32 | 24.30 | -0.03% | 7,057 |
| Sep 23, 2026 | 24.44 | 24.45 | 24.33 | 24.33 | 24.31 | -0.57% | 2,174 |
| Sep 22, 2026 | 24.46 | 24.49 | 24.46 | 24.47 | 24.45 | -0.24% | 1,435 |
| Sep 21, 2026 | 24.49 | 24.56 | 24.49 | 24.52 | 24.50 | 0.59% | 1,298 |
| Sep 18, 2026 | 24.32 | 24.43 | 24.32 | 24.38 | 24.36 | - | 1,677 |
| Sep 17, 2026 | 24.31 | 24.38 | 24.31 | 24.38 | 24.36 | 0.57% | 2,636 |
| Sep 16, 2026 | 24.41 | 24.43 | 24.23 | 24.24 | 24.22 | -0.73% | 5,270 |
| Sep 15, 2026 | 24.37 | 24.42 | 24.36 | 24.42 | 24.40 | -0.55% | 2,976 |
| Sep 14, 2026 | 24.58 | 24.62 | 24.55 | 24.55 | 24.53 | -0.39% | 2,848 |
| Sep 11, 2026 | 24.70 | 24.72 | 24.65 | 24.65 | 24.63 | 0.49% | 1,711 |
| Sep 10, 2026 | 24.57 | 24.57 | 24.51 | 24.53 | 24.51 | -0.34% | 2,630 |
| Sep 9, 2026 | 24.62 | 24.62 | 24.58 | 24.62 | 24.59 | -0.59% | 688 |
| Sep 8, 2026 | 24.81 | 24.82 | 24.76 | 24.76 | 24.74 | -0.40% | 3,909 |
| Sep 4, 2026 | 24.88 | 24.89 | 24.86 | 24.86 | 24.84 | -0.59% | 2,188 |
| Sep 3, 2026 | 24.85 | 25.02 | 24.85 | 25.01 | 24.99 | 0.55% | 5,065 |
| Sep 2, 2026 | 24.82 | 24.90 | 24.82 | 24.87 | 24.85 | 0.04% | 1,565 |
| Sep 1, 2026 | 24.91 | 24.91 | 24.84 | 24.86 | 24.84 | -0.28% | 11,844 |
| Aug 31, 2026 | 24.91 | 24.95 | 24.91 | 24.93 | 24.91 | -0.54% | 5,955 |
| Aug 28, 2026 | 25.07 | 25.10 | 25.07 | 25.07 | 25.04 | 0.18% | 1,611 |
| Aug 27, 2026 | 25.06 | 25.06 | 24.97 | 25.04 | 25.00 | -0.42% | 3,741 |
| Aug 26, 2026 | 25.13 | 25.16 | 25.13 | 25.15 | 25.10 | 0.09% | 18,997 |
| Aug 25, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.08 | -0.04% | 28 |
| Aug 24, 2026 | 25.07 | 25.14 | 25.07 | 25.14 | 25.09 | 0.35% | 2,600 |
| Aug 21, 2026 | 25.01 | 25.08 | 25.01 | 25.05 | 25.01 | 0.47% | 3,621 |
| Aug 20, 2026 | 25.08 | 25.08 | 24.93 | 24.93 | 24.89 | -0.60% | 9,264 |
| Aug 19, 2026 | 25.17 | 25.17 | 25.08 | 25.08 | 25.04 | -0.26% | 306 |
| Aug 18, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.11 | 0.19% | 269 |
| Aug 17, 2026 | 25.11 | 25.13 | 25.10 | 25.10 | 25.06 | -0.39% | 860 |
| Aug 14, 2026 | 25.22 | 25.23 | 25.18 | 25.20 | 25.16 | -0.35% | 1,583 |
| Aug 13, 2026 | 25.35 | 25.35 | 25.27 | 25.29 | 25.25 | 0.53% | 580 |
| Aug 12, 2026 | 25.22 | 25.22 | 25.15 | 25.15 | 25.11 | -0.22% | 612 |
| Aug 11, 2026 | 25.29 | 25.30 | 25.21 | 25.21 | 25.17 | -0.18% | 2,057 |
| Aug 10, 2026 | 25.28 | 25.28 | 25.24 | 25.26 | 25.21 | -0.06% | 688 |
| Aug 7, 2026 | 25.30 | 25.31 | 25.26 | 25.27 | 25.23 | 0.16% | 2,917 |
| Aug 6, 2026 | 25.30 | 25.30 | 25.19 | 25.23 | 25.19 | 0.28% | 3,055 |
| Aug 5, 2026 | 25.24 | 25.24 | 25.09 | 25.16 | 25.12 | 0.23% | 1,024 |
| Aug 4, 2026 | 24.81 | 25.14 | 24.81 | 25.10 | 25.06 | 0.97% | 3,625 |
| Aug 3, 2026 | 24.81 | 24.86 | 24.78 | 24.86 | 24.82 | 0.39% | 1,972 |
| Jul 31, 2026 | 24.68 | 24.76 | 24.57 | 24.76 | 24.72 | -0.08% | 686 |
| Jul 30, 2026 | 24.96 | 24.96 | 24.66 | 24.80 | 24.74 | 0.97% | 4,009 |
| Jul 29, 2026 | 24.75 | 24.75 | 24.56 | 24.56 | 24.50 | -1.20% | 1,786 |
| Jul 28, 2026 | 24.89 | 24.91 | 24.86 | 24.86 | 24.80 | 0.42% | 1,475 |
| Jul 27, 2026 | 24.74 | 24.76 | 24.74 | 24.76 | 24.70 | 0.05% | 1,091 |
| Jul 24, 2026 | 24.73 | 24.84 | 24.73 | 24.74 | 24.68 | 0.60% | 2,259 |