Skip to main content
logo
iMGP Berkshire Dividend Growth ETF (BDVG)
NYSEARCA: BDVG · Real-Time Price · USD
14.76
+0.03 (0.18%)
Oct 5, 2026, 10:59 AM EDT - Market open

BDVG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202614.7014.7414.7014.7314.730.63%2,028
Oct 1, 202614.6314.6414.5714.6414.640.24%1,102
Sep 30, 202614.6614.6614.5514.6114.61-0.16%9,774
Sep 29, 202614.6714.6714.5814.6314.63-0.73%1,394
Sep 28, 202614.8914.8914.7814.7814.74-0.87%1,509
Sep 25, 202614.8514.9114.8514.9114.870.58%7,001
Sep 24, 202614.9014.9014.8014.8214.78-0.38%8,551
Sep 23, 202614.8814.9214.8514.8814.84-0.35%4,753
Sep 22, 202614.9114.9314.9114.9314.89-0.52%1,077
Sep 21, 202615.0415.0414.9515.0114.970.23%4,637
Sep 18, 202615.0515.0514.9714.9814.93-1.01%2,476
Sep 17, 202615.0715.1315.0715.1315.090.80%953
Sep 16, 202615.1415.1414.9315.0114.97-0.59%7,153
Sep 15, 202615.1315.1315.0715.1015.06-0.08%4,479
Sep 14, 202615.1815.1815.1115.1115.07-0.30%4,500
Sep 11, 202615.1015.1615.1015.1615.111.46%1,140
Sep 10, 202615.0015.0014.9214.9414.90-0.47%1,925
Sep 9, 202615.0715.0715.0115.0114.97-0.31%5,495
Sep 8, 202615.1015.1015.0515.0615.01-0.68%3,732
Sep 4, 202615.2015.2015.1215.1615.12-0.47%3,276
Sep 3, 202615.0815.2815.0815.2315.190.73%14,241
Sep 2, 202615.0115.1315.0015.1215.081.63%4,068
Sep 1, 202614.9714.9714.8814.8814.83-0.82%1,318
Aug 31, 202615.0315.0314.9515.0014.96-0.13%9,232
Aug 28, 202615.0315.0314.9415.0214.980.06%7,772
Aug 27, 202615.0215.0414.9215.0114.97-0.63%15,003
Aug 26, 202615.0215.1315.0215.1115.060.35%3,113
Aug 25, 202615.0415.0715.0315.0515.01-0.01%11,270
Aug 24, 202615.0615.1115.0515.0515.010.23%7,234
Aug 21, 202614.9815.0614.9815.0214.980.60%12,939
Aug 20, 202615.0615.0914.9314.9314.89-1.12%26,194
Aug 19, 202615.2515.2615.1015.1015.06-0.28%26,653
Aug 18, 202615.2415.2415.1415.1415.10-0.05%24,987
Aug 17, 202615.2315.2315.1515.1515.10-0.56%8,384
Aug 14, 202615.2515.2615.2315.2315.19-0.27%3,027
Aug 13, 202615.3315.3315.2415.2815.23-0.23%29,326
Aug 12, 202615.1315.3115.1315.3115.270.91%61,390
Aug 11, 202615.1815.1915.1415.1715.13-0.25%42,984
Aug 10, 202615.1515.2315.1415.2115.170.26%53,223
Aug 7, 202615.0615.1714.9915.1715.130.89%16,823
Aug 6, 202616.6416.6414.9915.0414.99-0.58%14,546
Aug 5, 202615.2615.2615.1115.1215.08-0.33%15,920
Aug 4, 202614.9015.1814.9015.1715.131.86%33,985
Aug 3, 202614.8714.9014.8014.9014.850.44%12,716
Jul 31, 202614.7614.8314.7614.8314.79-0.10%3,110
Jul 30, 202614.7814.8714.7114.8514.80-0.03%10,678
Jul 29, 202614.9715.0014.8314.8514.81-1.24%38,248
Jul 28, 202615.0115.0714.9315.0414.991.04%12,905
Jul 27, 202614.9514.9514.8514.8814.84-5,306
Jul 24, 202614.7614.9214.7614.8814.841.04%11,125