Skip to main content
logo
AAM Brentview Dividend Growth ETF (BDIV)
NYSEARCA: BDIV · Real-Time Price · USD
24.56
-0.09 (-0.37%)
At close: Sep 14, 2026, 4:00 PM EDT
24.55
-0.01 (-0.02%)
After-hours: Sep 14, 2026, 4:10 PM EDT

BDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 202624.6524.6524.5724.65--118
Sep 11, 202624.7024.7224.6524.6524.650.49%1,711
Sep 10, 202624.5724.5724.5124.5324.53-0.34%2,630
Sep 9, 202624.6224.6224.5824.6224.61-0.59%688
Sep 8, 202624.8124.8224.7624.7624.76-0.40%3,905
Sep 4, 202624.8824.8924.8624.8624.86-0.59%2,188
Sep 3, 202624.8525.0224.8525.0125.010.55%5,065
Sep 2, 202624.8224.9024.8224.8724.870.04%1,565
Sep 1, 202624.9124.9124.8424.8624.86-0.28%11,844
Aug 31, 202624.9124.9524.9124.9324.93-0.54%5,944
Aug 28, 202625.0725.1025.0725.0725.070.18%1,611
Aug 27, 202625.0625.0624.9725.0425.02-0.42%3,741
Aug 26, 202625.1325.1625.1325.1525.130.09%18,997
Aug 25, 202625.1225.1225.1225.1225.10-0.04%28
Aug 24, 202625.0725.1425.0725.1425.110.35%2,600
Aug 21, 202625.0125.0825.0125.0525.030.47%3,621
Aug 20, 202625.0825.0824.9324.9324.91-0.60%9,264
Aug 19, 202625.1725.1725.0825.0825.06-0.26%306
Aug 18, 202625.1525.1525.1525.1525.130.19%269
Aug 17, 202625.1125.1325.1025.1025.08-0.39%860
Aug 14, 202625.2225.2325.1825.2025.18-0.35%1,583
Aug 13, 202625.3525.3525.2725.2925.270.53%580
Aug 12, 202625.2225.2225.1525.1525.13-0.22%612
Aug 11, 202625.2925.3025.2125.2125.19-0.18%2,057
Aug 10, 202625.2825.2825.2425.2625.23-0.06%688
Aug 7, 202625.3025.3125.2625.2725.250.16%2,917
Aug 6, 202625.3025.3025.1925.2325.210.28%3,055
Aug 5, 202625.2425.2425.0925.1625.140.23%1,024
Aug 4, 202624.8125.1424.8125.1025.080.97%3,625
Aug 3, 202624.8124.8624.7824.8624.840.39%1,972
Jul 31, 202624.6824.7624.5724.7624.74-0.08%686
Jul 30, 202624.9624.9624.6624.8024.760.97%4,009
Jul 29, 202624.7524.7524.5624.5624.52-1.20%1,786
Jul 28, 202624.8924.9124.8624.8624.820.42%1,475
Jul 27, 202624.7424.7624.7424.7624.720.05%1,091
Jul 24, 202624.7324.8424.7324.7424.700.60%2,259
Jul 23, 202624.6724.6824.5724.6024.56-0.58%2,715
Jul 22, 202624.6224.7424.6224.7424.700.49%2,542
Jul 21, 202624.5724.6624.5724.6224.580.39%4,888
Jul 20, 202624.6224.6224.5024.5324.49-0.47%5,695
Jul 17, 202624.7524.7524.6024.6424.60-0.64%2,788
Jul 16, 202624.7124.8324.7124.8024.760.76%4,868
Jul 15, 202624.6924.6924.5724.6124.570.21%2,278
Jul 14, 202624.6124.6224.5424.5624.520.19%1,120
Jul 13, 202624.5924.5924.5124.5124.47-0.15%963
Jul 10, 202624.5124.5524.4724.5524.510.08%762
Jul 9, 202624.4924.5624.4924.5324.490.30%2,864
Jul 8, 202624.5224.5224.4624.4624.42-0.52%2,770
Jul 7, 202624.6024.6324.5524.5824.540.14%2,269
Jul 6, 202624.5024.5524.4924.5524.510.36%1,344