iMGP Berkshire Dividend Growth ETF (BDVG)
NYSEARCA: BDVG · Real-Time Price · USD
11.63
-0.03 (-0.24%)
Oct 31, 2024, 2:57 PM EDT - Market closed
BDVG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 11.68 | 11.68 | 11.60 | 11.60 | 11.60 | -0.51% | 1,418 |
Oct 30, 2024 | 11.69 | 11.70 | 11.66 | 11.66 | 11.66 | -0.26% | 8,600 |
Oct 29, 2024 | 11.73 | 11.73 | 11.69 | 11.69 | 11.69 | -0.43% | 4,300 |
Oct 28, 2024 | 11.73 | 11.74 | 11.71 | 11.74 | 11.74 | 0.77% | 3,515 |
Oct 25, 2024 | 11.72 | 11.76 | 11.65 | 11.65 | 11.65 | -0.85% | 7,700 |
Oct 24, 2024 | 11.80 | 11.80 | 11.70 | 11.75 | 11.75 | -0.09% | 11,104 |
Oct 23, 2024 | 11.83 | 11.83 | 11.74 | 11.76 | 11.76 | -0.68% | 7,106 |
Oct 22, 2024 | 11.76 | 11.85 | 11.76 | 11.84 | 11.84 | -0.08% | 4,301 |
Oct 21, 2024 | 11.96 | 11.96 | 11.84 | 11.85 | 11.85 | -0.84% | 9,400 |
Oct 18, 2024 | 11.93 | 11.95 | 11.89 | 11.95 | 11.95 | 0.25% | 6,700 |
Oct 17, 2024 | 11.91 | 11.92 | 11.89 | 11.92 | 11.92 | 0.25% | 3,400 |
Oct 16, 2024 | 11.83 | 11.90 | 11.83 | 11.89 | 11.89 | 0.34% | 9,220 |
Oct 15, 2024 | 11.91 | 11.93 | 11.85 | 11.85 | 11.85 | 0.17% | 17,825 |
Oct 14, 2024 | 11.80 | 11.83 | 11.79 | 11.83 | 11.83 | 0.42% | 3,949 |
Oct 11, 2024 | 11.70 | 11.78 | 11.70 | 11.78 | 11.78 | 0.94% | 3,822 |
Oct 10, 2024 | 11.66 | 11.67 | 11.63 | 11.67 | 11.67 | -0.17% | 4,600 |
Oct 9, 2024 | 11.60 | 11.70 | 11.60 | 11.69 | 11.69 | 0.95% | 3,800 |
Oct 8, 2024 | 11.55 | 11.59 | 11.55 | 11.58 | 11.58 | 0.09% | 38,959 |
Oct 7, 2024 | 11.59 | 11.63 | 11.57 | 11.57 | 11.57 | -0.69% | 2,299 |
Oct 4, 2024 | 11.62 | 11.66 | 11.58 | 11.65 | 11.65 | 0.34% | 3,900 |
Oct 3, 2024 | 11.59 | 11.61 | 11.57 | 11.61 | 11.61 | -0.26% | 2,804 |
Oct 2, 2024 | 11.64 | 11.67 | 11.63 | 11.64 | 11.64 | -0.09% | 2,822 |
Oct 1, 2024 | 11.76 | 11.76 | 11.62 | 11.65 | 11.65 | -0.17% | 5,400 |
Sep 30, 2024 | 11.70 | 11.70 | 11.58 | 11.67 | 11.67 | 0.52% | 3,535 |
Sep 27, 2024 | 11.64 | 11.67 | 11.61 | 11.61 | 11.61 | -0.09% | 6,010 |
Sep 26, 2024 | 11.65 | 11.65 | 11.60 | 11.62 | 11.57 | 0.26% | 6,400 |
Sep 25, 2024 | 11.64 | 11.64 | 11.58 | 11.59 | 11.54 | -0.60% | 2,448 |
Sep 24, 2024 | 11.67 | 11.68 | 11.66 | 11.66 | 11.61 | 0.09% | 6,268 |
Sep 23, 2024 | 11.62 | 11.65 | 11.62 | 11.65 | 11.60 | 0.26% | 1,441 |
Sep 20, 2024 | 11.61 | 11.64 | 11.61 | 11.62 | 11.57 | -0.17% | 1,700 |
Sep 19, 2024 | 11.62 | 11.67 | 11.62 | 11.64 | 11.59 | 0.87% | 3,062 |
Sep 18, 2024 | 11.55 | 11.57 | 11.54 | 11.54 | 11.49 | -0.09% | 1,748 |
Sep 17, 2024 | 11.60 | 11.60 | 11.53 | 11.55 | 11.50 | -0.26% | 2,900 |
Sep 16, 2024 | 11.52 | 11.58 | 11.52 | 11.58 | 11.53 | 0.70% | 3,415 |
Sep 13, 2024 | 11.51 | 11.51 | 11.50 | 11.50 | 11.45 | 0.44% | 1,000 |
Sep 12, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.40 | 0.35% | 613 |
Sep 11, 2024 | 11.30 | 11.41 | 11.30 | 11.41 | 11.36 | -0.35% | 948 |
Sep 10, 2024 | 11.43 | 11.45 | 11.39 | 11.45 | 11.40 | - | 2,800 |
Sep 9, 2024 | 11.40 | 11.48 | 11.40 | 11.45 | 11.41 | 0.79% | 2,105 |
Sep 6, 2024 | 11.50 | 11.50 | 11.35 | 11.36 | 11.31 | -0.87% | 3,700 |
Sep 5, 2024 | 11.43 | 11.47 | 11.42 | 11.46 | 11.41 | -0.52% | 12,153 |
Sep 4, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.47 | -0.17% | 433 |
Sep 3, 2024 | 11.63 | 11.63 | 11.54 | 11.54 | 11.49 | -0.86% | 2,800 |
Aug 30, 2024 | 11.58 | 11.64 | 11.55 | 11.64 | 11.59 | 0.87% | 1,847 |
Aug 29, 2024 | 11.50 | 11.57 | 11.50 | 11.54 | 11.49 | 0.44% | 2,135 |
Aug 28, 2024 | 11.48 | 11.52 | 11.45 | 11.49 | 11.44 | -0.26% | 3,500 |
Aug 27, 2024 | 11.49 | 11.52 | 11.49 | 11.52 | 11.47 | - | 1,700 |
Aug 26, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.47 | 0.17% | 525 |
Aug 23, 2024 | 11.44 | 11.50 | 11.44 | 11.50 | 11.45 | 0.97% | 1,200 |
Aug 22, 2024 | 11.38 | 11.39 | 11.38 | 11.39 | 11.34 | -0.26% | 1,300 |
Aug 21, 2024 | 11.43 | 11.43 | 11.41 | 11.42 | 11.37 | 0.35% | 2,906 |
Aug 20, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.33 | -0.18% | 400 |
Aug 19, 2024 | 11.36 | 11.40 | 11.34 | 11.40 | 11.35 | 0.62% | 1,212 |
Aug 16, 2024 | 11.31 | 11.33 | 11.31 | 11.33 | 11.28 | 0.27% | 2,300 |
Aug 15, 2024 | 11.36 | 11.36 | 11.30 | 11.30 | 11.25 | 0.98% | 4,941 |
Aug 14, 2024 | 11.14 | 11.19 | 11.14 | 11.19 | 11.14 | 0.45% | 1,500 |
Aug 13, 2024 | 11.07 | 11.14 | 11.07 | 11.14 | 11.09 | 1.09% | 3,800 |
Aug 12, 2024 | 11.03 | 11.06 | 11.02 | 11.02 | 10.98 | -0.45% | 2,279 |
Aug 9, 2024 | 11.06 | 11.10 | 11.05 | 11.07 | 11.03 | -0.18% | 3,517 |
Aug 8, 2024 | 11.07 | 11.10 | 11.06 | 11.09 | 11.04 | 1.19% | 2,929 |
Aug 7, 2024 | 11.09 | 11.09 | 10.96 | 10.96 | 10.91 | -0.27% | 2,937 |
Aug 6, 2024 | 11.06 | 11.11 | 10.99 | 10.99 | 10.95 | 0.37% | 5,300 |
Aug 5, 2024 | 11.04 | 11.04 | 10.95 | 10.95 | 10.90 | -2.06% | 3,732 |
Aug 2, 2024 | 11.21 | 11.21 | 11.14 | 11.18 | 11.13 | -0.89% | 1,800 |
Aug 1, 2024 | 11.25 | 11.28 | 11.23 | 11.28 | 11.23 | -0.97% | 8,526 |
Jul 31, 2024 | 11.43 | 11.43 | 11.39 | 11.39 | 11.34 | - | 1,248 |
Jul 30, 2024 | 11.36 | 11.39 | 11.35 | 11.39 | 11.35 | 0.09% | 500 |
Jul 29, 2024 | 11.35 | 11.38 | 11.35 | 11.38 | 11.34 | -0.09% | 600 |
Jul 26, 2024 | 11.38 | 11.39 | 11.38 | 11.39 | 11.34 | 1.15% | 1,700 |
Jul 25, 2024 | 11.25 | 11.35 | 11.24 | 11.26 | 11.21 | -0.09% | 3,143 |
Jul 24, 2024 | 11.30 | 11.30 | 11.27 | 11.27 | 11.22 | -0.44% | 700 |
Jul 23, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.27 | -0.44% | 242 |
Jul 22, 2024 | 11.36 | 11.37 | 11.36 | 11.37 | 11.32 | 0.53% | 3,729 |
Jul 19, 2024 | 11.29 | 11.31 | 11.29 | 11.31 | 11.26 | -0.70% | 1,334 |
Jul 18, 2024 | 11.50 | 11.50 | 11.39 | 11.39 | 11.34 | -0.78% | 2,316 |
Jul 17, 2024 | 11.46 | 11.50 | 11.45 | 11.48 | 11.43 | 0.53% | 2,383 |
Jul 16, 2024 | 11.40 | 11.42 | 11.37 | 11.42 | 11.37 | 0.97% | 11,700 |
Jul 15, 2024 | 11.27 | 11.31 | 11.27 | 11.31 | 11.26 | 0.53% | 3,827 |
Jul 12, 2024 | 11.26 | 11.27 | 11.25 | 11.25 | 11.20 | 0.36% | 1,414 |
Jul 11, 2024 | 11.14 | 11.21 | 11.14 | 11.21 | 11.17 | 1.17% | 1,541 |
Jul 10, 2024 | 11.07 | 11.08 | 11.07 | 11.08 | 11.03 | 0.36% | 1,619 |
Jul 9, 2024 | 11.06 | 11.08 | 11.02 | 11.04 | 10.99 | -0.09% | 5,969 |
Jul 8, 2024 | 11.02 | 11.07 | 11.02 | 11.05 | 11.00 | 0.18% | 1,115 |
Jul 5, 2024 | 11.01 | 11.03 | 11.00 | 11.03 | 10.98 | -0.18% | 3,123 |
Jul 3, 2024 | 11.07 | 11.07 | 11.05 | 11.05 | 11.00 | -0.09% | 400 |
Jul 2, 2024 | 11.02 | 11.06 | 10.99 | 11.06 | 11.01 | 0.55% | 2,262 |
Jul 1, 2024 | 11.09 | 11.09 | 11.00 | 11.00 | 10.95 | -0.18% | 2,100 |
Jun 28, 2024 | 11.08 | 11.08 | 11.01 | 11.02 | 10.98 | 0.09% | 1,539 |
Jun 27, 2024 | 10.97 | 11.01 | 10.97 | 11.01 | 10.96 | -0.36% | 2,800 |
Jun 26, 2024 | 11.09 | 11.09 | 11.05 | 11.05 | 10.96 | -0.36% | 1,230 |
Jun 25, 2024 | 11.10 | 11.10 | 11.09 | 11.09 | 11.00 | -0.72% | 310 |
Jun 24, 2024 | 11.15 | 11.22 | 11.15 | 11.17 | 11.08 | 0.36% | 2,100 |
Jun 21, 2024 | 11.15 | 11.15 | 11.13 | 11.13 | 11.05 | -0.09% | 3,497 |
Jun 20, 2024 | 11.11 | 11.16 | 11.11 | 11.14 | 11.05 | 0.27% | 4,800 |
Jun 18, 2024 | 11.12 | 11.12 | 11.10 | 11.11 | 11.02 | 0.27% | 3,700 |
Jun 17, 2024 | 10.99 | 11.08 | 10.99 | 11.08 | 10.99 | 0.82% | 15,839 |
Jun 14, 2024 | 10.94 | 10.99 | 10.94 | 10.99 | 10.90 | -0.18% | 1,500 |
Jun 13, 2024 | 11.02 | 11.02 | 10.95 | 11.01 | 10.93 | -0.09% | 1,438 |
Jun 12, 2024 | 11.07 | 11.07 | 11.01 | 11.02 | 10.93 | 0.27% | 3,200 |
Jun 11, 2024 | 10.95 | 10.99 | 10.93 | 10.99 | 10.90 | -0.54% | 5,700 |