Skip to main content
logo
iMGP Berkshire Dividend Growth ETF (BDVG)
NYSEARCA: BDVG · Real-Time Price · USD
15.12
-0.05 (-0.33%)
At close: Aug 5, 2026, 4:00 PM EDT
15.45
+0.33 (2.16%)
After-hours: Aug 5, 2026, 4:40 PM EDT

BDVG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202615.2615.2615.1115.16--0.11%6,127
Aug 4, 202614.9015.1814.9015.1715.171.86%33,958
Aug 3, 202614.8714.9014.8014.9014.900.44%12,598
Jul 31, 202614.7614.8314.7614.8314.83-0.10%3,110
Jul 30, 202614.7814.8714.7114.8514.85-0.03%10,646
Jul 29, 202614.9715.0014.8314.8514.85-1.24%38,073
Jul 28, 202615.0115.0714.9315.0415.041.04%12,905
Jul 27, 202614.9514.9514.8514.8814.88-5,271
Jul 24, 202614.7614.9214.7614.8814.881.04%11,124
Jul 23, 202614.6614.7414.6614.7314.730.30%14,938
Jul 22, 202614.6414.6914.6314.6814.681.10%6,094
Jul 21, 202614.5614.5814.5114.5314.530.31%4,849
Jul 20, 202614.5814.5814.4714.4814.48-0.89%15,377
Jul 17, 202614.5914.7014.5514.6114.61-0.04%17,482
Jul 16, 202614.5314.6214.5314.6214.621.16%14,938
Jul 15, 202614.4114.4514.4114.4514.45-0.63%2,758
Jul 14, 202614.5514.5614.4914.5414.540.17%19,189
Jul 13, 202614.4914.5314.4914.5214.520.02%17,191
Jul 10, 202614.5814.5814.4614.5114.510.41%11,642
Jul 9, 202614.4714.5614.4514.4514.45-0.19%35,365
Jul 8, 202614.5414.5414.4114.4814.48-0.48%24,490
Jul 7, 202614.5314.5514.4914.5514.550.73%19,636
Jul 6, 202614.4114.4714.4114.4414.440.03%11,568
Jul 2, 202614.3714.4414.3014.4414.440.56%24,026
Jul 1, 202614.2814.3814.2714.3614.360.66%151,083
Jun 30, 202614.3114.3114.2714.2714.270.40%1,787
Jun 29, 202614.3914.4414.2114.2114.21-0.63%242,186
Jun 26, 202614.3914.3914.3214.3614.30-0.51%4,474
Jun 25, 202614.4514.5114.4314.4314.370.14%6,807
Jun 24, 202614.4214.4214.4114.4114.350.04%1,257
Jun 23, 202614.3514.4114.3514.4014.350.56%4,350
Jun 22, 202614.3414.3414.3214.3214.270.32%1,084
Jun 18, 202614.3714.3714.2814.2814.22-0.50%3,795
Jun 17, 202614.4814.5414.3514.3514.29-1.17%1,239
Jun 16, 202614.5314.5514.4914.5214.460.53%7,648
Jun 15, 202614.5214.5214.4414.4414.38-0.24%2,635
Jun 12, 202614.4214.4914.4214.4814.420.64%1,973
Jun 11, 202614.2614.4114.2614.3914.331.29%1,938
Jun 10, 202614.3114.3714.2014.2014.14-0.65%2,942
Jun 9, 202614.3414.3414.1514.2914.24-0.12%1,964
Jun 8, 202614.3814.3814.3114.3114.25-0.37%2,204
Jun 5, 202614.4614.4614.3614.3714.31-1.22%1,321
Jun 4, 202614.5014.5614.5014.5414.481.01%1,762
Jun 3, 202614.3314.4414.3314.4014.34-0.40%2,759
Jun 2, 202614.3814.4714.3814.4514.400.55%2,979
Jun 1, 202614.3514.3814.3414.3814.32-0.03%4,678
May 29, 202614.3714.3914.3014.3814.321.77%3,347
May 28, 202614.0714.1314.0714.1314.070.50%1,042
May 27, 202614.0814.0814.0614.0614.00-0.35%1,517
May 26, 202614.1714.1914.1114.1114.050.06%1,772