iMGP Berkshire Dividend Growth ETF (BDVG)
NYSEARCA: BDVG · Real-Time Price · USD
11.62
-0.17 (-1.41%)
May 21, 2025, 4:00 PM - Market closed
BDVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 11.77 | 11.77 | 11.62 | 11.62 | 11.62 | -1.37% | 1,200 |
| May 20, 2025 | 11.84 | 11.84 | 11.77 | 11.79 | 11.79 | -0.33% | 9,243 |
| May 19, 2025 | 11.74 | 11.84 | 11.74 | 11.83 | 11.83 | 0.13% | 1,515 |
| May 16, 2025 | 11.72 | 11.81 | 11.72 | 11.81 | 11.81 | 0.64% | 2,634 |
| May 15, 2025 | 11.62 | 11.75 | 11.62 | 11.74 | 11.74 | 1.46% | 3,025 |
| May 14, 2025 | 11.60 | 11.61 | 11.55 | 11.57 | 11.57 | -0.89% | 8,611 |
| May 13, 2025 | 11.68 | 11.69 | 11.67 | 11.67 | 11.67 | -0.07% | 8,261 |
| May 12, 2025 | 11.63 | 11.69 | 11.63 | 11.68 | 11.68 | 2.02% | 2,651 |
| May 9, 2025 | 11.48 | 11.48 | 11.45 | 11.45 | 11.45 | -0.17% | 1,290 |
| May 8, 2025 | 11.46 | 11.55 | 11.46 | 11.47 | 11.47 | 0.54% | 10,574 |
| May 7, 2025 | 11.42 | 11.45 | 11.40 | 11.41 | 11.41 | 0.15% | 1,953 |
| May 6, 2025 | 11.43 | 11.43 | 11.38 | 11.39 | 11.39 | -0.53% | 1,351 |
| May 5, 2025 | 11.43 | 11.51 | 11.43 | 11.45 | 11.45 | -0.37% | 3,340 |
| May 2, 2025 | 11.48 | 11.51 | 11.46 | 11.49 | 11.49 | 0.97% | 3,767 |
| May 1, 2025 | 11.36 | 11.42 | 11.32 | 11.38 | 11.38 | -0.25% | 3,640 |
| Apr 30, 2025 | 11.34 | 11.41 | 11.19 | 11.41 | 11.41 | 0.63% | 10,011 |
| Apr 29, 2025 | 11.27 | 11.34 | 11.27 | 11.34 | 11.34 | 0.55% | 467 |
| Apr 28, 2025 | 11.26 | 11.29 | 11.25 | 11.28 | 11.28 | 0.52% | 799 |
| Apr 25, 2025 | 11.18 | 11.22 | 11.17 | 11.22 | 11.22 | -0.07% | 2,364 |
| Apr 24, 2025 | 11.17 | 11.23 | 11.17 | 11.23 | 11.23 | 1.25% | 1,147 |
| Apr 23, 2025 | 11.19 | 11.21 | 11.05 | 11.09 | 11.09 | 0.51% | 2,305 |
| Apr 22, 2025 | 10.94 | 11.03 | 10.94 | 11.03 | 11.03 | 2.20% | 1,067 |
| Apr 21, 2025 | 10.88 | 10.88 | 10.73 | 10.79 | 10.79 | -1.38% | 1,399 |
| Apr 17, 2025 | 11.01 | 11.04 | 10.95 | 10.95 | 10.95 | 0.94% | 1,521 |
| Apr 16, 2025 | 11.01 | 11.01 | 10.84 | 10.84 | 10.84 | -1.52% | 708 |
| Apr 15, 2025 | 11.13 | 11.13 | 11.01 | 11.01 | 11.01 | -0.57% | 11,045 |
| Apr 14, 2025 | 11.03 | 11.07 | 11.02 | 11.07 | 11.07 | 1.05% | 1,734 |
| Apr 11, 2025 | 10.76 | 10.96 | 10.74 | 10.96 | 10.96 | 1.73% | 4,937 |
| Apr 10, 2025 | 10.91 | 10.91 | 10.67 | 10.77 | 10.77 | -2.47% | 2,079 |
| Apr 9, 2025 | 10.36 | 11.05 | 10.26 | 11.05 | 11.05 | 6.56% | 4,957 |
| Apr 8, 2025 | 10.75 | 10.75 | 10.37 | 10.37 | 10.37 | -1.71% | 9,646 |
| Apr 7, 2025 | 10.42 | 10.70 | 10.42 | 10.55 | 10.55 | -0.42% | 8,580 |
| Apr 4, 2025 | 11.00 | 11.00 | 10.59 | 10.59 | 10.59 | -6.24% | 27,347 |
| Apr 3, 2025 | 11.51 | 11.51 | 11.30 | 11.30 | 11.30 | -3.83% | 5,637 |
| Apr 2, 2025 | 11.69 | 11.75 | 11.68 | 11.75 | 11.75 | 0.44% | 1,579 |
| Apr 1, 2025 | 11.70 | 11.73 | 11.63 | 11.69 | 11.69 | -0.32% | 19,993 |
| Mar 31, 2025 | 11.58 | 11.73 | 11.58 | 11.73 | 11.73 | 1.09% | 3,079 |
| 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 |