iMGP Berkshire Dividend Growth ETF (BDVG)
NYSEARCA: BDVG · Real-Time Price · USD
12.66
-0.08 (-0.60%)
Sep 29, 2025, 10:50 AM EDT - Market open
BDVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.70 | 12.74 | 12.70 | 12.74 | 12.74 | 0.58% | 1,284 |
| Sep 25, 2025 | 12.67 | 12.68 | 12.65 | 12.66 | 12.66 | -0.33% | 3,999 |
| Sep 24, 2025 | 12.75 | 12.75 | 12.69 | 12.71 | 12.71 | -0.08% | 3,901 |
| Sep 23, 2025 | 12.71 | 12.75 | 12.71 | 12.72 | 12.72 | 0.07% | 2,501 |
| Sep 22, 2025 | 12.69 | 12.72 | 12.67 | 12.71 | 12.71 | 0.11% | 3,263 |
| Sep 19, 2025 | 12.65 | 12.69 | 12.65 | 12.69 | 12.69 | 0.06% | 4,015 |
| Sep 18, 2025 | 12.65 | 12.71 | 12.65 | 12.69 | 12.69 | 0.12% | 2,098 |
| Sep 17, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.39% | 1,033 |
| Sep 16, 2025 | 12.64 | 12.66 | 12.62 | 12.62 | 12.62 | -0.07% | 1,310 |
| Sep 15, 2025 | 12.68 | 12.68 | 12.59 | 12.63 | 12.63 | -0.16% | 1,775 |
| Sep 12, 2025 | 12.63 | 12.69 | 12.63 | 12.65 | 12.65 | -0.20% | 3,759 |
| Sep 11, 2025 | 12.63 | 12.68 | 12.63 | 12.68 | 12.68 | 1.12% | 1,783 |
| Sep 10, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | 605 |
| Sep 9, 2025 | 12.55 | 12.55 | 12.52 | 12.53 | 12.53 | -0.24% | 3,043 |
| Sep 8, 2025 | 12.54 | 12.59 | 12.54 | 12.56 | 12.56 | -0.22% | 1,088 |
| Sep 5, 2025 | 12.73 | 12.73 | 12.59 | 12.59 | 12.59 | -0.61% | 521 |
| Sep 4, 2025 | 12.56 | 12.67 | 12.56 | 12.67 | 12.67 | 1.04% | 2,955 |
| Sep 3, 2025 | 12.57 | 12.57 | 12.50 | 12.54 | 12.54 | -0.33% | 4,916 |
| Sep 2, 2025 | 12.56 | 12.58 | 12.51 | 12.58 | 12.58 | -0.06% | 1,608 |
| 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 |