ETF Series Solutions AAM Brentview Dividend Growth ETF (BDIV)

Historical Prices For ETF Series Solutions AAM Brentview Dividend Growth ETF (BDIV)

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	19.54	19.54	19.47	19.47	225	19.47
4/30/2025	19.20	19.38	19.20	19.38	230	19.38
4/29/2025	19.22	19.22	19.22	19.22	24	19.22
4/28/2025	19.14	19.15	19.05	19.15	6,498	19.13
4/25/2025	18.93	19.06	18.93	19.06	2,534	19.04
4/24/2025	19.07	19.09	19.07	19.09	706	19.07
4/23/2025	18.84	18.84	18.82	18.84	338	18.82
4/22/2025	18.51	18.66	18.51	18.64	767	18.62
4/21/2025	18.52	18.52	18.09	18.25	1,763	18.23
4/17/2025	18.70	18.73	18.68	18.68	679	18.66
4/16/2025	18.96	18.96	18.72	18.72	1,557	18.70
4/15/2025	19.10	19.14	19.05	19.05	2,795	19.03
4/14/2025	19.10	19.15	19.01	19.09	2,100	19.07
4/11/2025	18.61	18.92	18.51	18.88	2,900	18.86
4/10/2025	18.73	18.73	18.61	18.61	1,693	18.59
4/09/2025	19.03	19.03	19.03	19.03	467	19.01
4/08/2025	18.46	18.46	17.69	17.69	874	17.67
4/07/2025	17.36	18.19	17.36	17.86	3,681	17.84
4/04/2025	18.54	18.54	18.08	18.03	9,417	18.01
4/03/2025	19.15	19.23	19.10	19.10	2,867	19.08
4/02/2025	19.68	19.71	19.68	19.71	5,921	19.69
4/01/2025	19.55	19.55	19.55	19.55	123	19.53
3/31/2025	19.36	19.55	19.36	19.54	1,476	19.52
3/28/2025	19.46	19.46	19.37	19.37	615	19.35
3/27/2025	19.72	19.72	19.67	19.67	698	19.63
3/26/2025	19.86	19.86	19.73	19.73	1,898	19.69
3/25/2025	19.81	19.81	19.81	19.81	34	19.76
3/24/2025	19.77	19.81	19.77	19.81	937	19.76
3/21/2025	19.45	19.55	19.44	19.55	1,125	19.51
3/20/2025	19.48	19.58	19.48	19.58	330	19.54
3/19/2025	19.57	19.63	19.57	19.63	133	19.59
3/18/2025	19.48	19.48	19.48	19.48	63	19.44
3/17/2025	19.59	19.59	19.59	19.59	262	19.55
3/14/2025	19.33	19.39	19.33	19.39	511	19.35
3/13/2025	19.13	19.13	19.10	19.10	2,895	19.06
3/12/2025	19.24	19.36	19.24	19.31	3,473	19.27
3/11/2025	19.54	19.54	19.25	19.34	9,396	19.30
3/10/2025	19.43	19.60	19.43	19.56	11,151	19.52
3/07/2025	19.83	19.93	19.80	19.90	1,448	19.86
3/06/2025	20.02	20.02	19.83	19.86	6,756	19.82
3/05/2025	19.98	20.14	19.92	20.14	10,496	20.10
3/04/2025	19.95	20.20	19.92	19.92	3,930	19.88
3/03/2025	20.42	20.42	20.22	20.22	322	20.18
2/28/2025	20.20	20.39	20.12	20.39	32,236	20.35
2/27/2025	20.41	20.46	20.14	20.14	16,627	20.10
2/26/2025	20.49	20.51	20.33	20.35	3,057	20.29
2/25/2025	20.35	20.46	20.35	20.39	6,599	20.33
2/24/2025	20.41	20.42	20.33	20.33	1,893	20.27
2/21/2025	20.51	20.51	20.42	20.42	583	20.36
2/20/2025	20.77	20.77	20.68	20.75	34,566	20.69
2/19/2025	20.72	20.92	20.72	20.85	21,992	20.79
2/18/2025	20.72	20.78	20.70	20.78	2,611	20.72
2/14/2025	20.77	20.77	20.77	20.77	100	20.70
2/13/2025	20.76	20.77	20.75	20.77	271	20.71
2/12/2025	20.65	20.65	20.60	20.60	145	20.54
2/11/2025	20.68	20.68	20.68	20.68	12	20.62
2/10/2025	20.51	20.59	20.51	20.59	1,735	20.52
2/07/2025	20.43	20.43	20.43	20.43	134	20.36
2/06/2025	20.57	20.57	20.57	20.57	34	20.51
2/05/2025	20.34	20.45	20.34	20.45	692	20.39
2/04/2025	20.25	20.27	20.23	20.27	937	20.20
2/03/2025	20.18	20.23	20.18	20.23	193	20.17