iMGP Berkshire Dividend Growth ETF (BDVG)
NYSEARCA: BDVG · Real-Time Price · USD
12.73
0.00 (0.00%)
Nov 11, 2025, 4:00 PM EST - Market open
BDVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 12.66 | 12.75 | 12.66 | 12.73 | 12.73 | 0.98% | 2,030 |
| Nov 10, 2025 | 12.56 | 12.63 | 12.56 | 12.61 | 12.61 | 0.29% | 1,547 |
| Nov 7, 2025 | 12.55 | 12.57 | 12.54 | 12.57 | 12.57 | 0.10% | 3,707 |
| Nov 6, 2025 | 12.58 | 12.60 | 12.56 | 12.56 | 12.56 | -0.48% | 2,867 |
| Nov 5, 2025 | 12.60 | 12.63 | 12.60 | 12.62 | 12.62 | 0.01% | 1,802 |
| Nov 4, 2025 | 12.64 | 12.64 | 12.61 | 12.62 | 12.62 | -0.17% | 4,052 |
| Nov 3, 2025 | 12.75 | 12.75 | 12.62 | 12.64 | 12.64 | -0.85% | 4,735 |
| Oct 31, 2025 | 12.67 | 12.75 | 12.67 | 12.75 | 12.75 | 0.08% | 4,469 |
| Oct 30, 2025 | 12.76 | 12.76 | 12.74 | 12.74 | 12.74 | 0.25% | 1,033 |
| Oct 29, 2025 | 12.79 | 12.79 | 12.68 | 12.71 | 12.71 | -0.73% | 2,813 |
| Oct 28, 2025 | 12.87 | 12.87 | 12.80 | 12.80 | 12.80 | -0.54% | 3,783 |
| Oct 27, 2025 | 12.76 | 12.87 | 12.76 | 12.87 | 12.87 | 0.97% | 1,205 |
| Oct 24, 2025 | 12.76 | 12.76 | 12.75 | 12.75 | 12.75 | 0.14% | 859 |
| Oct 23, 2025 | 12.72 | 12.74 | 12.72 | 12.73 | 12.73 | 0.27% | 1,782 |
| Oct 22, 2025 | 12.73 | 12.73 | 12.68 | 12.69 | 12.69 | -0.32% | 2,662 |
| Oct 21, 2025 | 12.71 | 12.74 | 12.71 | 12.74 | 12.74 | - | 3,495 |
| Oct 20, 2025 | 12.70 | 12.74 | 12.70 | 12.74 | 12.74 | 0.82% | 1,496 |
| Oct 17, 2025 | 12.58 | 12.63 | 12.58 | 12.63 | 12.63 | 0.73% | 2,484 |
| Oct 16, 2025 | 12.63 | 12.65 | 12.51 | 12.54 | 12.54 | -0.70% | 2,519 |
| Oct 15, 2025 | 12.69 | 12.71 | 12.61 | 12.63 | 12.63 | 0.08% | 2,969 |
| Oct 14, 2025 | 12.50 | 12.65 | 12.50 | 12.62 | 12.62 | 0.64% | 1,434 |
| Oct 13, 2025 | 12.56 | 12.56 | 12.50 | 12.54 | 12.54 | 0.76% | 3,141 |
| Oct 10, 2025 | 12.70 | 12.70 | 12.45 | 12.45 | 12.45 | -1.54% | 4,235 |
| Oct 9, 2025 | 12.79 | 12.79 | 12.63 | 12.64 | 12.64 | -0.93% | 2,398 |
| Oct 8, 2025 | 12.75 | 12.76 | 12.74 | 12.76 | 12.76 | 0.24% | 3,956 |
| Oct 7, 2025 | 12.70 | 12.73 | 12.70 | 12.73 | 12.73 | -0.16% | 4,581 |
| Oct 6, 2025 | 12.84 | 12.84 | 12.72 | 12.75 | 12.75 | -0.18% | 4,686 |
| Oct 3, 2025 | 12.77 | 12.82 | 12.77 | 12.77 | 12.77 | 0.32% | 5,017 |
| Oct 2, 2025 | 12.76 | 12.76 | 12.71 | 12.73 | 12.73 | -0.28% | 1,795 |
| Oct 1, 2025 | 12.76 | 12.78 | 12.72 | 12.77 | 12.77 | 0.16% | 8,557 |
| Sep 30, 2025 | 12.71 | 12.75 | 12.71 | 12.75 | 12.75 | 0.57% | 1,684 |
| Sep 29, 2025 | 12.74 | 12.74 | 12.63 | 12.68 | 12.68 | -0.49% | 1,372 |
| Sep 26, 2025 | 12.70 | 12.74 | 12.70 | 12.74 | 12.68 | 0.58% | 1,284 |
| Sep 25, 2025 | 12.67 | 12.68 | 12.65 | 12.66 | 12.61 | -0.33% | 3,999 |
| Sep 24, 2025 | 12.75 | 12.75 | 12.69 | 12.71 | 12.65 | -0.08% | 3,901 |
| Sep 23, 2025 | 12.71 | 12.75 | 12.71 | 12.72 | 12.66 | 0.07% | 2,501 |
| Sep 22, 2025 | 12.69 | 12.72 | 12.67 | 12.71 | 12.65 | 0.11% | 3,263 |
| Sep 19, 2025 | 12.65 | 12.69 | 12.65 | 12.69 | 12.64 | 0.06% | 4,015 |
| Sep 18, 2025 | 12.65 | 12.71 | 12.65 | 12.69 | 12.63 | 0.12% | 2,098 |
| Sep 17, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.62 | 0.39% | 1,033 |
| Sep 16, 2025 | 12.64 | 12.66 | 12.62 | 12.62 | 12.57 | -0.07% | 1,310 |
| Sep 15, 2025 | 12.68 | 12.68 | 12.59 | 12.63 | 12.58 | -0.16% | 1,775 |
| Sep 12, 2025 | 12.63 | 12.69 | 12.63 | 12.65 | 12.60 | -0.20% | 3,759 |
| Sep 11, 2025 | 12.63 | 12.68 | 12.63 | 12.68 | 12.62 | 1.12% | 1,783 |
| Sep 10, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.48 | - | 605 |
| Sep 9, 2025 | 12.55 | 12.55 | 12.52 | 12.53 | 12.48 | -0.24% | 3,043 |
| Sep 8, 2025 | 12.54 | 12.59 | 12.54 | 12.56 | 12.51 | -0.22% | 1,088 |
| Sep 5, 2025 | 12.73 | 12.73 | 12.59 | 12.59 | 12.54 | -0.61% | 521 |
| Sep 4, 2025 | 12.56 | 12.67 | 12.56 | 12.67 | 12.61 | 1.04% | 2,955 |
| Sep 3, 2025 | 12.57 | 12.57 | 12.50 | 12.54 | 12.49 | -0.33% | 4,916 |