AAM Brentview Dividend Growth ETF (BDIV)

23.23
-0.05 (-0.19%)
NYSE · Last Trade: Jan 31st, 10:16 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For AAM Brentview Dividend Growth ETF (BDIV)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202623.2723.2723.1323.234,74923.23
1/29/202623.2423.2923.1223.2992523.27
1/28/202623.2823.3023.2523.2935,71023.27
1/27/202623.3223.3223.3023.3070723.28
1/26/202623.1923.3023.1923.2788123.25
1/23/202623.0723.1023.0723.1061623.08
1/22/202623.1023.1723.1023.122,79223.10
1/21/202622.9923.1422.9323.0713,80423.05
1/20/202623.0223.0222.9122.911,55122.90
1/16/202622.9523.3322.9523.3025,05323.28
1/15/202623.3723.3723.2623.2693323.24
1/14/202623.1523.1523.0923.129,71123.10
1/13/202623.2023.2223.1823.192,31123.17
1/12/202623.3123.3123.3123.3134423.29
1/09/202623.2223.2523.2223.2529823.23
1/08/202622.9422.9422.9422.9412922.92
1/07/202622.9822.9822.8822.8864422.86
1/06/202623.0723.0723.0723.071923.05
1/05/202623.0123.0123.0123.017222.99
1/02/202622.8722.8722.8722.8716722.85
12/31/202522.8422.8722.7522.754,14022.73
12/30/202522.9522.9522.9522.9519722.89
12/29/202523.0023.0122.9722.971,62422.91
12/26/202523.0123.4822.9723.0241,22222.97
12/24/202523.0123.0123.0123.0110022.95
12/23/202522.8822.8822.8822.884022.82
12/22/202522.7422.8122.7422.812,41422.75
12/19/202522.6622.6622.6622.6610022.60
12/18/202522.5822.5822.5822.587522.52
12/17/202522.4722.4722.4722.477122.42
12/16/202522.7122.7122.7122.714922.66
12/15/202522.7922.7922.7922.794322.74
12/12/202522.7622.7622.7622.7610022.70
12/11/202522.7122.9222.7122.9273122.86
12/10/202522.8222.8222.8222.822622.76
12/09/202522.7622.7622.6922.692,00922.63
12/08/202522.8122.8522.7522.754,05022.69
12/05/202522.8522.8522.8022.804,43922.75
12/04/202522.7922.7922.7922.791722.73
12/03/202522.8822.8822.8822.881322.82
12/02/202522.8122.8422.8122.845,66522.78
12/01/202522.8522.8522.8522.8513222.79
11/28/202523.0523.0523.0523.0516122.99
11/26/202522.9922.9922.9922.9911422.93
11/25/202522.7922.7922.7922.791122.72
11/24/202522.4422.5122.4422.492,98522.42
11/21/202522.1522.3822.1522.281,27222.20
11/20/202522.6622.6622.1522.152,85322.07
11/19/202522.3822.3822.3322.371,82022.30
11/18/202522.2322.2722.2322.2711722.19
11/17/202522.5422.5422.3322.331,27522.26
11/14/202522.4822.4822.4822.4810022.41
11/13/202522.7622.7622.5122.5132422.43
11/12/202522.8022.8022.8022.801522.73
11/11/202522.6722.7622.6722.7611322.68
11/10/202522.6922.6922.6922.693122.62
11/07/202522.4222.4722.3322.4726822.39
11/06/202522.4922.4922.4322.4325122.35
11/05/202522.5222.5322.5222.5323422.45
11/04/202522.5022.5022.4522.4522922.38
11/03/202522.5722.5722.4822.501,46122.42