AAM Brentview Dividend Growth ETF (BDIV)

23.94
+0.01 (0.06%)
NYSE · Last Trade: Mar 1st, 5:26 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For AAM Brentview Dividend Growth ETF (BDIV)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202623.8423.9423.8123.9478623.94
2/26/202623.9523.9523.8423.952,87923.93
2/25/202623.9824.0523.9824.0317,27124.01
2/24/202623.8723.9923.8723.981,06723.96
2/23/202623.8723.8723.7823.7984423.77
2/20/202623.7923.9023.7923.908,69223.88
2/19/202623.7823.7823.7123.771,49823.76
2/18/202623.8823.8923.7923.824,50123.80
2/17/202623.7723.8323.7723.8390923.81
2/13/202623.7423.8723.7323.793,84423.77
2/12/202623.9523.9623.6623.6621,83523.64
2/11/202623.8223.8723.8223.864,09123.84
2/10/202623.8523.8523.7323.732,89423.71
2/09/202623.6323.7423.6323.7484623.72
2/06/202623.4323.5323.4323.5348623.51
2/05/202623.3123.3123.1823.203,35123.18
2/04/202623.4223.4223.1823.252,44623.23
2/03/202623.3523.3923.2723.2789323.25
2/02/202623.2723.3923.2723.374,88723.35
1/30/202623.2723.2723.1323.234,74923.21
1/29/202623.2423.2923.1223.2992523.25
1/28/202623.2823.3023.2523.2935,71023.25
1/27/202623.3223.3223.3023.3070723.26
1/26/202623.1923.3023.1923.2788123.23
1/23/202623.0723.1023.0723.1061623.06
1/22/202623.1023.1723.1023.122,79223.08
1/21/202622.9923.1422.9323.0713,80423.04
1/20/202623.0223.0222.9122.911,55122.88
1/16/202622.9523.3322.9523.3025,05323.26
1/15/202623.3723.3723.2623.2693323.22
1/14/202623.1523.1523.0923.129,71123.09
1/13/202623.2023.2223.1823.192,31123.15
1/12/202623.3123.3123.3123.3134423.27
1/09/202623.2223.2523.2223.2529823.21
1/08/202622.9422.9422.9422.9412922.90
1/07/202622.9822.9822.8822.8864422.84
1/06/202623.0723.0723.0723.071923.03
1/05/202623.0123.0123.0123.017222.97
1/02/202622.8722.8722.8722.8716722.83
12/31/202522.8422.8722.7522.754,14022.71
12/30/202522.9522.9522.9522.9519722.87
12/29/202523.0023.0122.9722.971,62422.89
12/26/202523.0123.4822.9723.0241,22222.95
12/24/202523.0123.0123.0123.0110022.93
12/23/202522.8822.8822.8822.884022.80
12/22/202522.7422.8122.7422.812,41422.73
12/19/202522.6622.6622.6622.6610022.59
12/18/202522.5822.5822.5822.587522.50
12/17/202522.4722.4722.4722.477122.40
12/16/202522.7122.7122.7122.714922.64
12/15/202522.7922.7922.7922.794322.72
12/12/202522.7622.7622.7622.7610022.68
12/11/202522.7122.9222.7122.9273122.85
12/10/202522.8222.8222.8222.822622.74
12/09/202522.7622.7622.6922.692,00922.61
12/08/202522.8122.8522.7522.754,05022.67
12/05/202522.8522.8522.8022.804,43922.73
12/04/202522.7922.7922.7922.791722.71
12/03/202522.8822.8822.8822.881322.80
12/02/202522.8122.8422.8122.845,66522.76
12/01/202522.8522.8522.8522.8513222.77