iMGP Berkshire Dividend Growth ETF (BDVG)
NYSEARCA: BDVG · Real-Time Price · USD
12.74
+0.01 (0.04%)
Oct 21, 2025, 10:31 AM EDT - Market open
BDVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 12.56 | 12.58 | 12.51 | 12.58 | 12.53 | -0.06% | 1,608 |
| Aug 29, 2025 | 12.58 | 12.59 | 12.58 | 12.59 | 12.53 | -0.14% | 1,177 |
| Aug 28, 2025 | 12.56 | 12.61 | 12.56 | 12.61 | 12.55 | -0.04% | 1,828 |
| Aug 27, 2025 | 12.59 | 12.61 | 12.58 | 12.61 | 12.56 | 0.56% | 2,028 |
| Aug 26, 2025 | 12.51 | 12.54 | 12.51 | 12.54 | 12.49 | 0.24% | 769 |
| Aug 25, 2025 | 12.53 | 12.53 | 12.51 | 12.51 | 12.46 | -0.53% | 862 |
| Aug 22, 2025 | 12.49 | 12.62 | 12.37 | 12.58 | 12.52 | 1.13% | 2,733 |
| Aug 21, 2025 | 12.34 | 12.47 | 12.34 | 12.44 | 12.38 | -0.34% | 5,312 |
| Aug 20, 2025 | 12.49 | 12.51 | 12.45 | 12.48 | 12.43 | 0.20% | 1,775 |
| Aug 19, 2025 | 12.48 | 12.48 | 12.45 | 12.46 | 12.40 | -0.02% | 3,006 |
| Aug 18, 2025 | 12.42 | 12.47 | 12.42 | 12.46 | 12.40 | 0.21% | 2,756 |
| Aug 15, 2025 | 12.53 | 12.53 | 12.43 | 12.43 | 12.38 | -0.38% | 2,914 |
| Aug 14, 2025 | 12.43 | 12.48 | 12.43 | 12.48 | 12.43 | -0.20% | 6,096 |
| Aug 13, 2025 | 12.42 | 12.52 | 12.42 | 12.51 | 12.45 | 0.52% | 2,870 |
| Aug 12, 2025 | 12.30 | 12.44 | 12.30 | 12.44 | 12.39 | 1.06% | 66,413 |
| Aug 11, 2025 | 12.32 | 12.33 | 12.29 | 12.31 | 12.26 | -0.32% | 4,995 |