Skip to main content
logo
AAM Brentview Dividend Growth ETF (BDIV)
NYSEARCA: BDIV · Real-Time Price · USD
25.14
0.00 (0.00%)
Aug 25, 2026, 10:22 AM EDT - Market open

BDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202625.0725.1425.0725.1425.140.35%2,600
Aug 21, 202625.0125.0825.0125.0525.050.47%3,621
Aug 20, 202625.0825.0824.9324.9324.93-0.60%9,264
Aug 19, 202625.1725.1725.0825.0825.08-0.26%306
Aug 18, 202625.1525.1525.1525.1525.150.19%269
Aug 17, 202625.1125.1325.1025.1025.10-0.39%860
Aug 14, 202625.2225.2325.1825.2025.20-0.35%1,580
Aug 13, 202625.3525.3525.2725.2925.290.53%580
Aug 12, 202625.2225.2225.1525.1525.15-0.22%612
Aug 11, 202625.2925.3025.2125.2125.21-0.18%2,057
Aug 10, 202625.2825.2825.2425.2625.25-0.06%688
Aug 7, 202625.3025.3125.2625.2725.270.16%2,917
Aug 6, 202625.3025.3025.1925.2325.230.28%3,055
Aug 5, 202625.2425.2425.0925.1625.160.23%1,024
Aug 4, 202624.8125.1424.8125.1025.100.97%3,625
Aug 3, 202624.8124.8624.7824.8624.860.39%1,972
Jul 31, 202624.6824.7624.5724.7624.76-0.08%686
Jul 30, 202624.9624.9624.6624.8024.780.97%4,009
Jul 29, 202624.7524.7524.5624.5624.54-1.20%1,786
Jul 28, 202624.8924.9124.8624.8624.840.42%1,475
Jul 27, 202624.7424.7624.7424.7624.740.05%1,091
Jul 24, 202624.7324.8424.7324.7424.720.60%2,259
Jul 23, 202624.6724.6824.5724.6024.58-0.58%2,715
Jul 22, 202624.6224.7424.6224.7424.720.49%2,542
Jul 21, 202624.5724.6624.5724.6224.600.39%4,888
Jul 20, 202624.6224.6224.5024.5324.51-0.47%5,695
Jul 17, 202624.7524.7524.6024.6424.62-0.64%2,788
Jul 16, 202624.7124.8324.7124.8024.780.76%4,868
Jul 15, 202624.6924.6924.5724.6124.590.21%2,278
Jul 14, 202624.6124.6224.5424.5624.540.19%1,120
Jul 13, 202624.5924.5924.5124.5124.49-0.15%963
Jul 10, 202624.5124.5524.4724.5524.530.08%762
Jul 9, 202624.4924.5624.4924.5324.510.30%2,864
Jul 8, 202624.5224.5224.4624.4624.44-0.52%2,770
Jul 7, 202624.6024.6324.5524.5824.560.14%2,269
Jul 6, 202624.5024.5524.4924.5524.530.36%1,344
Jul 2, 202624.4324.4624.3424.4624.440.71%1,691
Jul 1, 202624.3424.3824.2924.2924.27-0.54%3,654
Jun 30, 202624.3624.4724.3624.4224.400.43%1,744
Jun 29, 202624.4024.4024.3224.3424.300.23%2,594
Jun 26, 202624.2824.3224.2524.2824.24-0.01%2,729
Jun 25, 202624.3824.3824.2624.2824.240.15%3,314
Jun 24, 202624.3024.3724.2024.2524.21-0.19%3,405
Jun 23, 202624.3124.3424.2824.2924.25-0.44%1,637
Jun 22, 202624.4424.4424.3624.4024.36-0.01%4,023
Jun 18, 202624.4824.5124.4024.4024.360.19%26,186
Jun 17, 202624.6524.6624.3624.3624.32-0.94%4,702
Jun 16, 202624.6424.6724.5924.5924.55-0.03%1,124
Jun 15, 202624.6424.6824.6024.6024.560.72%952
Jun 12, 202624.3924.4424.3924.4224.380.51%2,163