iMGP Berkshire Dividend Growth ETF (BDVG)
NYSEARCA: BDVG · Real-Time Price · USD
15.28
+0.01 (0.07%)
Oct 23, 2026, 4:00 PM EDT - Market closed
BDVG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.22 | 15.30 | 15.21 | 15.28 | 15.28 | 0.08% | 13,191 |
| Oct 22, 2026 | 15.12 | 15.27 | 15.12 | 15.27 | 15.27 | 0.73% | 2,393 |
| Oct 21, 2026 | 15.12 | 15.16 | 15.12 | 15.16 | 15.16 | 0.52% | 5,376 |
| Oct 20, 2026 | 14.98 | 15.09 | 14.98 | 15.08 | 15.08 | 0.63% | 7,300 |
| Oct 19, 2026 | 15.00 | 15.02 | 14.99 | 14.99 | 14.99 | -0.35% | 4,107 |
| Oct 16, 2026 | 15.11 | 15.11 | 15.00 | 15.04 | 15.04 | 0.31% | 2,307 |
| Oct 15, 2026 | 15.06 | 15.06 | 14.97 | 14.99 | 14.99 | 0.24% | 3,342 |
| Oct 14, 2026 | 14.94 | 14.97 | 14.90 | 14.95 | 14.95 | -0.67% | 10,923 |
| Oct 13, 2026 | 15.07 | 15.07 | 15.03 | 15.06 | 15.06 | -0.08% | 5,774 |
| Oct 12, 2026 | 15.06 | 15.08 | 14.99 | 15.07 | 15.07 | 0.48% | 3,837 |
| Oct 9, 2026 | 14.92 | 15.00 | 14.92 | 15.00 | 15.00 | 0.53% | 1,906 |
| Oct 8, 2026 | 14.77 | 14.92 | 14.77 | 14.92 | 14.92 | 0.61% | 2,143 |
| Oct 7, 2026 | 14.77 | 14.87 | 14.77 | 14.83 | 14.83 | -0.25% | 3,460 |
| Oct 6, 2026 | 14.85 | 14.88 | 14.81 | 14.86 | 14.86 | 0.76% | 3,973 |
| Oct 5, 2026 | 14.74 | 14.77 | 14.66 | 14.75 | 14.75 | 0.12% | 3,799 |
| Oct 2, 2026 | 14.70 | 14.74 | 14.70 | 14.73 | 14.73 | 0.63% | 2,028 |
| Oct 1, 2026 | 14.63 | 14.64 | 14.57 | 14.64 | 14.64 | 0.24% | 1,102 |
| Sep 30, 2026 | 14.66 | 14.66 | 14.55 | 14.61 | 14.61 | -0.16% | 9,774 |
| Sep 29, 2026 | 14.67 | 14.67 | 14.58 | 14.63 | 14.63 | -0.73% | 1,394 |
| Sep 28, 2026 | 14.89 | 14.89 | 14.78 | 14.78 | 14.74 | -0.87% | 1,509 |
| Sep 25, 2026 | 14.85 | 14.91 | 14.85 | 14.91 | 14.87 | 0.58% | 7,001 |
| Sep 24, 2026 | 14.90 | 14.90 | 14.80 | 14.82 | 14.78 | -0.38% | 8,551 |
| Sep 23, 2026 | 14.88 | 14.92 | 14.85 | 14.88 | 14.84 | -0.35% | 4,753 |
| Sep 22, 2026 | 14.91 | 14.93 | 14.91 | 14.93 | 14.89 | -0.52% | 1,077 |
| Sep 21, 2026 | 15.04 | 15.04 | 14.95 | 15.01 | 14.97 | 0.23% | 4,637 |
| Sep 18, 2026 | 15.05 | 15.05 | 14.97 | 14.98 | 14.93 | -1.01% | 2,476 |
| Sep 17, 2026 | 15.07 | 15.13 | 15.07 | 15.13 | 15.09 | 0.80% | 953 |
| Sep 16, 2026 | 15.14 | 15.14 | 14.93 | 15.01 | 14.97 | -0.59% | 7,153 |
| Sep 15, 2026 | 15.13 | 15.13 | 15.07 | 15.10 | 15.06 | -0.08% | 4,479 |
| Sep 14, 2026 | 15.18 | 15.18 | 15.11 | 15.11 | 15.07 | -0.30% | 4,500 |
| Sep 11, 2026 | 15.10 | 15.16 | 15.10 | 15.16 | 15.11 | 1.46% | 1,140 |
| Sep 10, 2026 | 15.00 | 15.00 | 14.92 | 14.94 | 14.90 | -0.47% | 1,925 |
| Sep 9, 2026 | 15.07 | 15.07 | 15.01 | 15.01 | 14.97 | -0.31% | 5,495 |
| Sep 8, 2026 | 15.10 | 15.10 | 15.05 | 15.06 | 15.01 | -0.68% | 3,732 |
| Sep 4, 2026 | 15.20 | 15.20 | 15.12 | 15.16 | 15.12 | -0.47% | 3,276 |
| Sep 3, 2026 | 15.08 | 15.28 | 15.08 | 15.23 | 15.19 | 0.73% | 14,241 |
| Sep 2, 2026 | 15.01 | 15.13 | 15.00 | 15.12 | 15.08 | 1.63% | 4,068 |
| Sep 1, 2026 | 14.97 | 14.97 | 14.88 | 14.88 | 14.83 | -0.82% | 1,318 |
| Aug 31, 2026 | 15.03 | 15.03 | 14.95 | 15.00 | 14.96 | -0.13% | 9,232 |
| Aug 28, 2026 | 15.03 | 15.03 | 14.94 | 15.02 | 14.98 | 0.06% | 7,772 |
| Aug 27, 2026 | 15.02 | 15.04 | 14.92 | 15.01 | 14.97 | -0.63% | 15,003 |
| Aug 26, 2026 | 15.02 | 15.13 | 15.02 | 15.11 | 15.06 | 0.35% | 3,113 |
| Aug 25, 2026 | 15.04 | 15.07 | 15.03 | 15.05 | 15.01 | -0.01% | 11,270 |
| Aug 24, 2026 | 15.06 | 15.11 | 15.05 | 15.05 | 15.01 | 0.23% | 7,234 |
| Aug 21, 2026 | 14.98 | 15.06 | 14.98 | 15.02 | 14.98 | 0.60% | 12,939 |
| Aug 20, 2026 | 15.06 | 15.09 | 14.93 | 14.93 | 14.89 | -1.12% | 26,194 |
| Aug 19, 2026 | 15.25 | 15.26 | 15.10 | 15.10 | 15.06 | -0.28% | 26,653 |
| Aug 18, 2026 | 15.24 | 15.24 | 15.14 | 15.14 | 15.10 | -0.05% | 24,987 |
| Aug 17, 2026 | 15.23 | 15.23 | 15.15 | 15.15 | 15.10 | -0.56% | 8,384 |
| Aug 14, 2026 | 15.25 | 15.26 | 15.23 | 15.23 | 15.19 | -0.27% | 3,027 |