ETF Series Solutions AAM Brentview Dividend Growth ETF (BDIV)
21.26
+0.19 (0.91%)
NYSE · Last Trade: Jul 4th, 8:06 AM EDT
Historical Prices For ETF Series Solutions AAM Brentview Dividend Growth ETF (BDIV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 21.19 | 21.27 | 21.19 | 21.26 | 940 | 21.26 |
| 7/02/2025 | 21.07 | 21.07 | 21.07 | 21.07 | 18 | 21.07 |
| 7/01/2025 | 20.98 | 21.04 | 20.98 | 21.04 | 396 | 21.04 |
| 6/30/2025 | 20.86 | 20.97 | 20.86 | 20.97 | 711 | 20.97 |
| 6/27/2025 | 20.83 | 20.83 | 20.83 | 20.83 | 237 | 20.83 |
| 6/26/2025 | 20.72 | 20.78 | 20.72 | 20.78 | 347 | 20.76 |
| 6/25/2025 | 20.69 | 20.69 | 20.61 | 20.61 | 219 | 20.59 |
| 6/24/2025 | 20.65 | 20.77 | 20.65 | 20.74 | 1,391 | 20.72 |
| 6/23/2025 | 20.35 | 20.56 | 20.29 | 20.56 | 621 | 20.54 |
| 6/20/2025 | 20.35 | 20.35 | 20.27 | 20.32 | 761 | 20.30 |
| 6/18/2025 | 20.46 | 20.50 | 20.37 | 20.37 | 22,113 | 20.35 |
| 6/17/2025 | 20.48 | 20.48 | 20.37 | 20.38 | 611 | 20.36 |
| 6/16/2025 | 20.56 | 20.56 | 20.51 | 20.56 | 459 | 20.54 |
| 6/13/2025 | 20.49 | 20.56 | 20.44 | 20.44 | 1,229 | 20.42 |
| 6/12/2025 | 20.62 | 20.62 | 20.62 | 20.62 | 108 | 20.60 |
| 6/11/2025 | 20.44 | 20.44 | 20.44 | 20.44 | 12 | 20.42 |
| 6/10/2025 | 20.46 | 20.46 | 20.46 | 20.46 | 29 | 20.44 |
| 6/09/2025 | 20.46 | 20.46 | 20.42 | 20.42 | 136 | 20.40 |
| 6/06/2025 | 20.48 | 20.48 | 20.47 | 20.47 | 705 | 20.45 |
| 6/05/2025 | 20.42 | 20.42 | 20.34 | 20.34 | 540 | 20.32 |
| 6/04/2025 | 20.44 | 20.47 | 20.40 | 20.40 | 939 | 20.38 |
| 6/03/2025 | 20.45 | 20.45 | 20.45 | 20.45 | 14 | 20.43 |
| 6/02/2025 | 20.20 | 20.29 | 20.20 | 20.29 | 118 | 20.27 |
| 5/30/2025 | 20.22 | 20.22 | 20.22 | 20.22 | 100 | 20.20 |
| 5/29/2025 | 20.10 | 20.10 | 20.10 | 20.10 | 23 | 20.08 |
| 5/28/2025 | 20.06 | 20.06 | 20.06 | 20.06 | 22 | 20.03 |
| 5/27/2025 | 20.17 | 20.17 | 20.17 | 20.17 | 71 | 20.13 |
| 5/23/2025 | 19.83 | 19.83 | 19.83 | 19.83 | 229 | 19.80 |
| 5/22/2025 | 19.86 | 19.90 | 19.86 | 19.90 | 677 | 19.86 |
| 5/21/2025 | 20.18 | 20.18 | 19.99 | 19.99 | 282 | 19.95 |
| 5/20/2025 | 20.30 | 20.30 | 20.30 | 20.30 | 105 | 20.26 |
| 5/19/2025 | 20.18 | 20.35 | 20.18 | 20.32 | 12,261 | 20.28 |
| 5/16/2025 | 20.04 | 20.26 | 20.04 | 20.26 | 1,778 | 20.22 |
| 5/15/2025 | 20.04 | 20.10 | 20.03 | 20.10 | 46,884 | 20.06 |
| 5/14/2025 | 19.93 | 19.93 | 19.89 | 19.93 | 739 | 19.89 |
| 5/13/2025 | 20.00 | 20.00 | 20.00 | 20.00 | 7 | 19.96 |
| 5/12/2025 | 20.00 | 20.03 | 19.95 | 20.03 | 2,070 | 19.99 |
| 5/09/2025 | 19.68 | 19.69 | 19.66 | 19.66 | 466 | 19.62 |
| 5/08/2025 | 19.67 | 19.67 | 19.67 | 19.67 | 278 | 19.63 |
| 5/07/2025 | 19.67 | 19.69 | 19.64 | 19.64 | 3,063 | 19.60 |
| 5/06/2025 | 19.63 | 19.63 | 19.61 | 19.61 | 204 | 19.57 |
| 5/05/2025 | 19.66 | 19.66 | 19.66 | 19.66 | 62 | 19.62 |
| 5/02/2025 | 19.67 | 19.71 | 19.67 | 19.71 | 174 | 19.67 |
| 5/01/2025 | 19.54 | 19.54 | 19.47 | 19.47 | 225 | 19.44 |
| 4/30/2025 | 19.20 | 19.38 | 19.20 | 19.38 | 230 | 19.34 |
| 4/29/2025 | 19.22 | 19.22 | 19.22 | 19.22 | 24 | 19.18 |
| 4/28/2025 | 19.14 | 19.15 | 19.05 | 19.15 | 6,498 | 19.10 |
| 4/25/2025 | 18.93 | 19.06 | 18.93 | 19.06 | 2,534 | 19.00 |
| 4/24/2025 | 19.07 | 19.09 | 19.07 | 19.09 | 706 | 19.04 |
| 4/23/2025 | 18.84 | 18.84 | 18.82 | 18.84 | 338 | 18.78 |
| 4/22/2025 | 18.51 | 18.66 | 18.51 | 18.64 | 767 | 18.59 |
| 4/21/2025 | 18.52 | 18.52 | 18.09 | 18.25 | 1,763 | 18.20 |
| 4/17/2025 | 18.70 | 18.73 | 18.68 | 18.68 | 679 | 18.62 |
| 4/16/2025 | 18.96 | 18.96 | 18.72 | 18.72 | 1,557 | 18.66 |
| 4/15/2025 | 19.10 | 19.14 | 19.05 | 19.05 | 2,795 | 18.99 |
| 4/14/2025 | 19.10 | 19.15 | 19.01 | 19.09 | 2,100 | 19.03 |
| 4/11/2025 | 18.61 | 18.92 | 18.51 | 18.88 | 2,900 | 18.82 |
| 4/10/2025 | 18.73 | 18.73 | 18.61 | 18.61 | 1,693 | 18.55 |
| 4/09/2025 | 19.03 | 19.03 | 19.03 | 19.03 | 467 | 18.97 |
| 4/08/2025 | 18.46 | 18.46 | 17.69 | 17.69 | 874 | 17.64 |
| 4/07/2025 | 17.36 | 18.19 | 17.36 | 17.86 | 3,681 | 17.80 |
| 4/04/2025 | 18.54 | 18.54 | 18.08 | 18.03 | 9,417 | 17.98 |