iMGP Berkshire Dividend Growth ETF (BDVG)
NYSEARCA: BDVG · Real-Time Price · USD
11.63
-0.03 (-0.24%)
Oct 31, 2024, 2:57 PM EDT - Market closed

BDVG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202411.6811.6811.6011.6011.60-0.51%1,418
Oct 30, 202411.6911.7011.6611.6611.66-0.26%8,600
Oct 29, 202411.7311.7311.6911.6911.69-0.43%4,300
Oct 28, 202411.7311.7411.7111.7411.740.77%3,515
Oct 25, 202411.7211.7611.6511.6511.65-0.85%7,700
Oct 24, 202411.8011.8011.7011.7511.75-0.09%11,104
Oct 23, 202411.8311.8311.7411.7611.76-0.68%7,106
Oct 22, 202411.7611.8511.7611.8411.84-0.08%4,301
Oct 21, 202411.9611.9611.8411.8511.85-0.84%9,400
Oct 18, 202411.9311.9511.8911.9511.950.25%6,700
Oct 17, 202411.9111.9211.8911.9211.920.25%3,400
Oct 16, 202411.8311.9011.8311.8911.890.34%9,220
Oct 15, 202411.9111.9311.8511.8511.850.17%17,825
Oct 14, 202411.8011.8311.7911.8311.830.42%3,949
Oct 11, 202411.7011.7811.7011.7811.780.94%3,822
Oct 10, 202411.6611.6711.6311.6711.67-0.17%4,600
Oct 9, 202411.6011.7011.6011.6911.690.95%3,800
Oct 8, 202411.5511.5911.5511.5811.580.09%38,959
Oct 7, 202411.5911.6311.5711.5711.57-0.69%2,299
Oct 4, 202411.6211.6611.5811.6511.650.34%3,900
Oct 3, 202411.5911.6111.5711.6111.61-0.26%2,804
Oct 2, 202411.6411.6711.6311.6411.64-0.09%2,822
Oct 1, 202411.7611.7611.6211.6511.65-0.17%5,400
Sep 30, 202411.7011.7011.5811.6711.670.52%3,535
Sep 27, 202411.6411.6711.6111.6111.61-0.09%6,010
Sep 26, 202411.6511.6511.6011.6211.570.26%6,400
Sep 25, 202411.6411.6411.5811.5911.54-0.60%2,448
Sep 24, 202411.6711.6811.6611.6611.610.09%6,268
Sep 23, 202411.6211.6511.6211.6511.600.26%1,441
Sep 20, 202411.6111.6411.6111.6211.57-0.17%1,700
Sep 19, 202411.6211.6711.6211.6411.590.87%3,062
Sep 18, 202411.5511.5711.5411.5411.49-0.09%1,748
Sep 17, 202411.6011.6011.5311.5511.50-0.26%2,900
Sep 16, 202411.5211.5811.5211.5811.530.70%3,415
Sep 13, 202411.5111.5111.5011.5011.450.44%1,000
Sep 12, 202411.4511.4511.4511.4511.400.35%613
Sep 11, 202411.3011.4111.3011.4111.36-0.35%948
Sep 10, 202411.4311.4511.3911.4511.40-2,800
Sep 9, 202411.4011.4811.4011.4511.410.79%2,105
Sep 6, 202411.5011.5011.3511.3611.31-0.87%3,700
Sep 5, 202411.4311.4711.4211.4611.41-0.52%12,153
Sep 4, 202411.5211.5211.5211.5211.47-0.17%433
Sep 3, 202411.6311.6311.5411.5411.49-0.86%2,800
Aug 30, 202411.5811.6411.5511.6411.590.87%1,847
Aug 29, 202411.5011.5711.5011.5411.490.44%2,135
Aug 28, 202411.4811.5211.4511.4911.44-0.26%3,500
Aug 27, 202411.4911.5211.4911.5211.47-1,700
Aug 26, 202411.5211.5211.5211.5211.470.17%525
Aug 23, 202411.4411.5011.4411.5011.450.97%1,200
Aug 22, 202411.3811.3911.3811.3911.34-0.26%1,300
Aug 21, 202411.4311.4311.4111.4211.370.35%2,906
Aug 20, 202411.3811.3811.3811.3811.33-0.18%400
Aug 19, 202411.3611.4011.3411.4011.350.62%1,212
Aug 16, 202411.3111.3311.3111.3311.280.27%2,300
Aug 15, 202411.3611.3611.3011.3011.250.98%4,941
Aug 14, 202411.1411.1911.1411.1911.140.45%1,500
Aug 13, 202411.0711.1411.0711.1411.091.09%3,800
Aug 12, 202411.0311.0611.0211.0210.98-0.45%2,279
Aug 9, 202411.0611.1011.0511.0711.03-0.18%3,517
Aug 8, 202411.0711.1011.0611.0911.041.19%2,929
Aug 7, 202411.0911.0910.9610.9610.91-0.27%2,937
Aug 6, 202411.0611.1110.9910.9910.950.37%5,300
Aug 5, 202411.0411.0410.9510.9510.90-2.06%3,732
Aug 2, 202411.2111.2111.1411.1811.13-0.89%1,800
Aug 1, 202411.2511.2811.2311.2811.23-0.97%8,526
Jul 31, 202411.4311.4311.3911.3911.34-1,248
Jul 30, 202411.3611.3911.3511.3911.350.09%500
Jul 29, 202411.3511.3811.3511.3811.34-0.09%600
Jul 26, 202411.3811.3911.3811.3911.341.15%1,700
Jul 25, 202411.2511.3511.2411.2611.21-0.09%3,143
Jul 24, 202411.3011.3011.2711.2711.22-0.44%700
Jul 23, 202411.3211.3211.3211.3211.27-0.44%242
Jul 22, 202411.3611.3711.3611.3711.320.53%3,729
Jul 19, 202411.2911.3111.2911.3111.26-0.70%1,334
Jul 18, 202411.5011.5011.3911.3911.34-0.78%2,316
Jul 17, 202411.4611.5011.4511.4811.430.53%2,383
Jul 16, 202411.4011.4211.3711.4211.370.97%11,700
Jul 15, 202411.2711.3111.2711.3111.260.53%3,827
Jul 12, 202411.2611.2711.2511.2511.200.36%1,414
Jul 11, 202411.1411.2111.1411.2111.171.17%1,541
Jul 10, 202411.0711.0811.0711.0811.030.36%1,619
Jul 9, 202411.0611.0811.0211.0410.99-0.09%5,969
Jul 8, 202411.0211.0711.0211.0511.000.18%1,115
Jul 5, 202411.0111.0311.0011.0310.98-0.18%3,123
Jul 3, 202411.0711.0711.0511.0511.00-0.09%400
Jul 2, 202411.0211.0610.9911.0611.010.55%2,262
Jul 1, 202411.0911.0911.0011.0010.95-0.18%2,100
Jun 28, 202411.0811.0811.0111.0210.980.09%1,539
Jun 27, 202410.9711.0110.9711.0110.96-0.36%2,800
Jun 26, 202411.0911.0911.0511.0510.96-0.36%1,230
Jun 25, 202411.1011.1011.0911.0911.00-0.72%310
Jun 24, 202411.1511.2211.1511.1711.080.36%2,100
Jun 21, 202411.1511.1511.1311.1311.05-0.09%3,497
Jun 20, 202411.1111.1611.1111.1411.050.27%4,800
Jun 18, 202411.1211.1211.1011.1111.020.27%3,700
Jun 17, 202410.9911.0810.9911.0810.990.82%15,839
Jun 14, 202410.9410.9910.9410.9910.90-0.18%1,500
Jun 13, 202411.0211.0210.9511.0110.93-0.09%1,438
Jun 12, 202411.0711.0711.0111.0210.930.27%3,200
Jun 11, 202410.9510.9910.9310.9910.90-0.54%5,700