iMGP Berkshire Dividend Growth ETF (BDVG)
NYSEARCA: BDVG · Real-Time Price · USD
11.66
+0.05 (0.42%)
Mar 31, 2025, 12:59 PM EDT - Market open
BDVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 11.58 | 11.66 | 11.66 | 11.66 | - | 0.42% | 1,237 |
| Mar 28, 2025 | 11.76 | 11.76 | 11.61 | 11.61 | 11.61 | -1.29% | 1,457 |
| Mar 27, 2025 | 11.79 | 11.79 | 11.75 | 11.76 | 11.76 | -0.41% | 1,403 |
| Mar 26, 2025 | 11.78 | 11.86 | 11.78 | 11.81 | 11.76 | 0.39% | 2,746 |
| Mar 25, 2025 | 11.80 | 11.80 | 11.76 | 11.76 | 11.71 | -0.38% | 1,516 |
| Mar 24, 2025 | 11.73 | 11.81 | 11.73 | 11.81 | 11.76 | 1.08% | 2,896 |
| Mar 21, 2025 | 11.74 | 11.74 | 11.60 | 11.68 | 11.63 | -0.52% | 14,652 |
| Mar 20, 2025 | 11.73 | 11.79 | 11.71 | 11.74 | 11.69 | -0.16% | 2,532 |
| Mar 19, 2025 | 11.73 | 11.79 | 11.69 | 11.76 | 11.71 | 0.53% | 3,312 |
| Mar 18, 2025 | 11.73 | 11.74 | 11.68 | 11.70 | 11.65 | -0.41% | 2,082 |
| Mar 17, 2025 | 11.65 | 11.78 | 11.65 | 11.75 | 11.70 | 0.73% | 2,694 |
| Mar 14, 2025 | 11.64 | 11.67 | 11.64 | 11.66 | 11.61 | 1.60% | 5,651 |
| Mar 13, 2025 | 11.58 | 11.58 | 11.48 | 11.48 | 11.43 | -0.57% | 651 |
| Mar 12, 2025 | 11.54 | 11.59 | 11.50 | 11.54 | 11.50 | -0.85% | 2,081 |
| Mar 11, 2025 | 11.76 | 11.76 | 11.61 | 11.64 | 11.59 | -1.66% | 5,211 |
| Mar 10, 2025 | 11.85 | 11.96 | 11.83 | 11.84 | 11.79 | -1.25% | 3,719 |
| Mar 7, 2025 | 11.90 | 12.00 | 11.90 | 11.99 | 11.94 | 1.03% | 3,211 |
| Mar 6, 2025 | 11.81 | 11.87 | 11.79 | 11.87 | 11.82 | -0.19% | 3,454 |
| Mar 5, 2025 | 11.82 | 11.91 | 11.75 | 11.89 | 11.84 | 0.87% | 4,741 |
| Mar 4, 2025 | 11.95 | 11.95 | 11.78 | 11.78 | 11.74 | -1.88% | 5,020 |
| Mar 3, 2025 | 12.15 | 12.15 | 12.00 | 12.01 | 11.96 | -0.66% | 3,902 |
| Feb 28, 2025 | 11.93 | 12.09 | 11.89 | 12.09 | 12.04 | 1.58% | 4,547 |
| Feb 27, 2025 | 12.00 | 12.01 | 11.90 | 11.90 | 11.85 | - | 2,446 |
| Feb 26, 2025 | 11.98 | 11.98 | 11.89 | 11.90 | 11.85 | -0.84% | 5,325 |
| Feb 25, 2025 | 12.05 | 12.05 | 11.98 | 12.00 | 11.96 | 0.30% | 6,661 |
| Feb 24, 2025 | 12.02 | 12.04 | 11.97 | 11.97 | 11.92 | -0.36% | 7,439 |
| Feb 21, 2025 | 11.99 | 12.05 | 11.99 | 12.01 | 11.96 | 0.08% | 4,941 |
| Feb 20, 2025 | 12.00 | 12.00 | 11.97 | 12.00 | 11.95 | -0.28% | 1,494 |
| Feb 19, 2025 | 12.01 | 12.05 | 11.99 | 12.03 | 11.99 | 0.37% | 4,137 |
| Feb 18, 2025 | 11.95 | 12.02 | 11.95 | 11.99 | 11.94 | 0.67% | 4,096 |
| Feb 14, 2025 | 11.99 | 12.01 | 11.91 | 11.91 | 11.86 | -0.58% | 10,764 |
| Feb 13, 2025 | 11.90 | 11.98 | 11.90 | 11.98 | 11.93 | 0.91% | 4,849 |
| Feb 12, 2025 | 11.89 | 11.89 | 11.86 | 11.87 | 11.82 | -0.74% | 3,966 |
| Feb 11, 2025 | 11.87 | 11.96 | 11.87 | 11.96 | 11.91 | 0.59% | 7,300 |
| Feb 10, 2025 | 11.85 | 11.89 | 11.84 | 11.89 | 11.84 | 0.75% | 2,242 |
| Feb 7, 2025 | 11.89 | 11.90 | 11.80 | 11.80 | 11.76 | -0.67% | 6,153 |
| Feb 6, 2025 | 11.89 | 11.89 | 11.88 | 11.88 | 11.83 | -0.17% | 597 |
| Feb 5, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.85 | 0.35% | 18,537 |
| Feb 4, 2025 | 11.83 | 11.86 | 11.83 | 11.86 | 11.81 | 0.34% | 1,809 |
| Feb 3, 2025 | 11.70 | 11.88 | 11.70 | 11.82 | 11.77 | -0.42% | 9,166 |
| Jan 31, 2025 | 11.96 | 11.96 | 11.85 | 11.87 | 11.82 | -0.50% | 22,497 |
| Jan 30, 2025 | 11.88 | 11.95 | 11.88 | 11.93 | 11.88 | 0.70% | 2,524 |
| Jan 29, 2025 | 11.92 | 11.93 | 11.85 | 11.85 | 11.80 | 0.06% | 1,573 |
| Jan 28, 2025 | 11.87 | 11.91 | 11.84 | 11.84 | 11.79 | -0.92% | 2,784 |
| Jan 27, 2025 | 11.87 | 11.95 | 11.84 | 11.95 | 11.90 | 1.14% | 5,562 |
| Jan 24, 2025 | 11.78 | 11.85 | 11.78 | 11.82 | 11.77 | -0.02% | 2,069 |
| Jan 23, 2025 | 11.76 | 11.82 | 11.76 | 11.82 | 11.77 | 0.57% | 2,351 |
| Jan 22, 2025 | 11.79 | 11.79 | 11.74 | 11.75 | 11.70 | -0.34% | 9,897 |
| Jan 21, 2025 | 11.69 | 11.80 | 11.69 | 11.79 | 11.74 | 0.92% | 5,457 |
| Jan 17, 2025 | 11.74 | 11.74 | 11.68 | 11.68 | 11.64 | 0.36% | 3,922 |