iMGP Berkshire Dividend Growth ETF (BDVG)
NYSEARCA: BDVG · Real-Time Price · USD
12.59
-0.01 (-0.10%)
Aug 29, 2025, 4:00 PM - Market closed
BDVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12.58 | 12.59 | 12.58 | 12.59 | 12.59 | -0.14% | 1,177 |
| Aug 28, 2025 | 12.56 | 12.61 | 12.56 | 12.61 | 12.61 | -0.04% | 1,828 |
| Aug 27, 2025 | 12.59 | 12.61 | 12.58 | 12.61 | 12.61 | 0.56% | 2,028 |
| Aug 26, 2025 | 12.51 | 12.54 | 12.51 | 12.54 | 12.54 | 0.24% | 769 |
| Aug 25, 2025 | 12.53 | 12.53 | 12.51 | 12.51 | 12.51 | -0.53% | 862 |
| Aug 22, 2025 | 12.49 | 12.62 | 12.37 | 12.58 | 12.58 | 1.13% | 2,733 |
| Aug 21, 2025 | 12.34 | 12.47 | 12.34 | 12.44 | 12.44 | -0.34% | 5,312 |
| Aug 20, 2025 | 12.49 | 12.51 | 12.45 | 12.48 | 12.48 | 0.20% | 1,775 |
| Aug 19, 2025 | 12.48 | 12.48 | 12.45 | 12.46 | 12.46 | -0.02% | 3,006 |
| Aug 18, 2025 | 12.42 | 12.47 | 12.42 | 12.46 | 12.46 | 0.21% | 2,756 |
| Aug 15, 2025 | 12.53 | 12.53 | 12.43 | 12.43 | 12.43 | -0.38% | 2,914 |
| Aug 14, 2025 | 12.43 | 12.48 | 12.43 | 12.48 | 12.48 | -0.20% | 6,096 |
| Aug 13, 2025 | 12.42 | 12.52 | 12.42 | 12.51 | 12.51 | 0.52% | 2,870 |
| Aug 12, 2025 | 12.30 | 12.44 | 12.30 | 12.44 | 12.44 | 1.06% | 66,413 |
| Aug 11, 2025 | 12.32 | 12.33 | 12.29 | 12.31 | 12.31 | -0.32% | 4,995 |
| Aug 8, 2025 | 12.36 | 12.36 | 12.34 | 12.35 | 12.35 | 0.85% | 2,230 |
| Aug 7, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.04% | 547 |
| Aug 6, 2025 | 12.20 | 12.24 | 12.20 | 12.24 | 12.24 | -0.04% | 676 |
| Aug 5, 2025 | 12.24 | 12.25 | 12.24 | 12.25 | 12.25 | - | 900 |
| Aug 4, 2025 | 12.22 | 12.26 | 12.22 | 12.25 | 12.25 | 0.88% | 2,448 |
| Aug 1, 2025 | 12.14 | 12.15 | 12.11 | 12.14 | 12.14 | -0.59% | 1,826 |
| Jul 31, 2025 | 12.31 | 12.31 | 12.21 | 12.21 | 12.21 | -0.68% | 2,185 |
| Jul 30, 2025 | 12.42 | 12.42 | 12.29 | 12.29 | 12.29 | -0.65% | 1,928 |
| Jul 29, 2025 | 12.41 | 12.41 | 12.37 | 12.37 | 12.37 | 0.03% | 1,864 |
| Jul 28, 2025 | 12.38 | 12.40 | 12.37 | 12.37 | 12.37 | -0.24% | 3,298 |
| Jul 25, 2025 | 12.36 | 12.40 | 12.36 | 12.40 | 12.40 | 0.08% | 1,337 |
| Jul 24, 2025 | 12.34 | 12.43 | 12.34 | 12.39 | 12.39 | 0.24% | 4,622 |
| Jul 23, 2025 | 12.34 | 12.36 | 12.34 | 12.36 | 12.36 | 0.78% | 4,185 |
| Jul 22, 2025 | 12.24 | 12.27 | 12.21 | 12.26 | 12.26 | 0.48% | 1,925 |
| Jul 21, 2025 | 12.61 | 12.61 | 12.21 | 12.21 | 12.21 | -0.19% | 2,905 |
| Jul 18, 2025 | 12.22 | 12.25 | 12.19 | 12.23 | 12.23 | 0.49% | 2,487 |
| Jul 17, 2025 | 12.14 | 12.19 | 12.13 | 12.17 | 12.17 | 0.57% | 2,191 |
| Jul 16, 2025 | 12.15 | 12.15 | 12.01 | 12.10 | 12.10 | 0.52% | 2,003 |
| Jul 15, 2025 | 12.22 | 12.22 | 12.04 | 12.04 | 12.04 | -1.17% | 4,445 |
| Jul 14, 2025 | 12.23 | 12.23 | 12.14 | 12.18 | 12.18 | -0.04% | 3,611 |
| Jul 11, 2025 | 12.13 | 12.20 | 12.13 | 12.19 | 12.19 | -0.37% | 1,649 |
| Jul 10, 2025 | 12.20 | 12.28 | 12.20 | 12.23 | 12.23 | 0.49% | 7,864 |
| Jul 9, 2025 | 12.22 | 12.22 | 12.06 | 12.17 | 12.17 | 0.33% | 3,370 |
| Jul 8, 2025 | 12.11 | 12.16 | 12.10 | 12.13 | 12.13 | 0.50% | 18,932 |
| Jul 7, 2025 | 12.19 | 12.22 | 12.07 | 12.07 | 12.07 | -1.51% | 4,011 |
| Jul 3, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.33% | 349 |
| Jul 2, 2025 | 12.15 | 12.22 | 12.15 | 12.22 | 12.22 | 0.49% | 2,108 |
| Jul 1, 2025 | 11.99 | 12.17 | 11.99 | 12.16 | 12.16 | 0.96% | 4,620 |
| Jun 30, 2025 | 12.03 | 12.04 | 11.98 | 12.04 | 12.04 | 0.50% | 2,176 |
| Jun 27, 2025 | 12.00 | 12.00 | 11.94 | 11.98 | 11.98 | -0.04% | 1,375 |
| Jun 26, 2025 | 11.92 | 12.02 | 11.92 | 11.99 | 11.92 | 0.42% | 4,612 |
| Jun 25, 2025 | 11.98 | 11.98 | 11.91 | 11.94 | 11.87 | -0.58% | 1,699 |
| Jun 24, 2025 | 11.99 | 12.01 | 11.99 | 12.01 | 11.94 | 0.62% | 1,195 |
| Jun 23, 2025 | 11.85 | 11.93 | 11.83 | 11.93 | 11.87 | 0.66% | 2,751 |
| Jun 20, 2025 | 11.88 | 11.89 | 11.85 | 11.85 | 11.79 | 0.19% | 1,029 |