iMGP Berkshire Dividend Growth ETF (BDVG)
NYSEARCA: BDVG · Real-Time Price · USD
11.22
-0.01 (-0.09%)
Apr 25, 2025, 4:00 PM EDT - Market closed
BDVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |