ETF Series Solutions AAM Brentview Dividend Growth ETF (BDIV)
21.21
+0.26 (1.24%)
NYSE · Last Trade: Aug 4th, 12:14 PM EDT
Historical Prices For ETF Series Solutions AAM Brentview Dividend Growth ETF (BDIV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 20.95 | 20.95 | 20.95 | 20.95 | 158 | 20.95 |
| 7/31/2025 | 21.28 | 21.28 | 21.11 | 21.11 | 320 | 21.11 |
| 7/30/2025 | 21.26 | 21.26 | 21.26 | 21.26 | 36 | 21.26 |
| 7/29/2025 | 21.41 | 21.41 | 21.37 | 21.39 | 2,042 | 21.37 |
| 7/28/2025 | 21.40 | 21.40 | 21.38 | 21.38 | 154 | 21.36 |
| 7/25/2025 | 21.44 | 21.46 | 21.44 | 21.46 | 2,329 | 21.44 |
| 7/24/2025 | 21.39 | 21.39 | 21.38 | 21.38 | 2,952 | 21.36 |
| 7/23/2025 | 21.35 | 21.35 | 21.35 | 21.35 | 3 | 21.33 |
| 7/22/2025 | 21.23 | 21.23 | 21.23 | 21.23 | 44 | 21.21 |
| 7/21/2025 | 21.24 | 21.24 | 21.21 | 21.21 | 1,215 | 21.19 |
| 7/18/2025 | 21.19 | 21.20 | 21.19 | 21.20 | 4,422 | 21.18 |
| 7/17/2025 | 21.18 | 21.22 | 21.15 | 21.22 | 1,268 | 21.20 |
| 7/16/2025 | 21.09 | 21.09 | 21.09 | 21.09 | 34 | 21.07 |
| 7/15/2025 | 21.02 | 21.02 | 21.02 | 21.02 | 4 | 21.00 |
| 7/14/2025 | 21.18 | 21.18 | 21.18 | 21.18 | 98 | 21.16 |
| 7/11/2025 | 21.12 | 21.15 | 21.11 | 21.15 | 666 | 21.13 |
| 7/10/2025 | 21.18 | 21.19 | 21.16 | 21.19 | 496 | 21.17 |
| 7/09/2025 | 21.10 | 21.17 | 21.10 | 21.17 | 265 | 21.15 |
| 7/08/2025 | 21.11 | 21.11 | 21.09 | 21.09 | 710 | 21.07 |
| 7/07/2025 | 21.08 | 21.16 | 21.08 | 21.16 | 3,033 | 21.14 |
| 7/03/2025 | 21.19 | 21.27 | 21.19 | 21.26 | 940 | 21.24 |
| 7/02/2025 | 21.07 | 21.07 | 21.07 | 21.07 | 18 | 21.05 |
| 7/01/2025 | 20.98 | 21.04 | 20.98 | 21.04 | 396 | 21.02 |
| 6/30/2025 | 20.86 | 20.97 | 20.86 | 20.97 | 711 | 20.95 |
| 6/27/2025 | 20.83 | 20.83 | 20.83 | 20.83 | 237 | 20.81 |
| 6/26/2025 | 20.72 | 20.78 | 20.72 | 20.78 | 347 | 20.74 |
| 6/25/2025 | 20.69 | 20.69 | 20.61 | 20.61 | 219 | 20.58 |
| 6/24/2025 | 20.65 | 20.77 | 20.65 | 20.74 | 1,391 | 20.70 |
| 6/23/2025 | 20.35 | 20.56 | 20.29 | 20.56 | 621 | 20.52 |
| 6/20/2025 | 20.35 | 20.35 | 20.27 | 20.32 | 761 | 20.28 |
| 6/18/2025 | 20.46 | 20.50 | 20.37 | 20.37 | 22,113 | 20.33 |
| 6/17/2025 | 20.48 | 20.48 | 20.37 | 20.38 | 611 | 20.34 |
| 6/16/2025 | 20.56 | 20.56 | 20.51 | 20.56 | 459 | 20.52 |
| 6/13/2025 | 20.49 | 20.56 | 20.44 | 20.44 | 1,229 | 20.40 |
| 6/12/2025 | 20.62 | 20.62 | 20.62 | 20.62 | 108 | 20.59 |
| 6/11/2025 | 20.44 | 20.44 | 20.44 | 20.44 | 12 | 20.41 |
| 6/10/2025 | 20.46 | 20.46 | 20.46 | 20.46 | 29 | 20.43 |
| 6/09/2025 | 20.46 | 20.46 | 20.42 | 20.42 | 136 | 20.38 |
| 6/06/2025 | 20.48 | 20.48 | 20.47 | 20.47 | 705 | 20.43 |
| 6/05/2025 | 20.42 | 20.42 | 20.34 | 20.34 | 540 | 20.30 |
| 6/04/2025 | 20.44 | 20.47 | 20.40 | 20.40 | 939 | 20.36 |
| 6/03/2025 | 20.45 | 20.45 | 20.45 | 20.45 | 14 | 20.41 |
| 6/02/2025 | 20.20 | 20.29 | 20.20 | 20.29 | 118 | 20.25 |
| 5/30/2025 | 20.22 | 20.22 | 20.22 | 20.22 | 100 | 20.18 |
| 5/29/2025 | 20.10 | 20.10 | 20.10 | 20.10 | 23 | 20.06 |
| 5/28/2025 | 20.06 | 20.06 | 20.06 | 20.06 | 22 | 20.01 |
| 5/27/2025 | 20.17 | 20.17 | 20.17 | 20.17 | 71 | 20.11 |
| 5/23/2025 | 19.83 | 19.83 | 19.83 | 19.83 | 229 | 19.78 |
| 5/22/2025 | 19.86 | 19.90 | 19.86 | 19.90 | 677 | 19.84 |
| 5/21/2025 | 20.18 | 20.18 | 19.99 | 19.99 | 282 | 19.94 |
| 5/20/2025 | 20.30 | 20.30 | 20.30 | 20.30 | 105 | 20.24 |
| 5/19/2025 | 20.18 | 20.35 | 20.18 | 20.32 | 12,261 | 20.26 |
| 5/16/2025 | 20.04 | 20.26 | 20.04 | 20.26 | 1,778 | 20.20 |
| 5/15/2025 | 20.04 | 20.10 | 20.03 | 20.10 | 46,884 | 20.04 |
| 5/14/2025 | 19.93 | 19.93 | 19.89 | 19.93 | 739 | 19.87 |
| 5/13/2025 | 20.00 | 20.00 | 20.00 | 20.00 | 7 | 19.95 |
| 5/12/2025 | 20.00 | 20.03 | 19.95 | 20.03 | 2,070 | 19.97 |
| 5/09/2025 | 19.68 | 19.69 | 19.66 | 19.66 | 466 | 19.60 |
| 5/08/2025 | 19.67 | 19.67 | 19.67 | 19.67 | 278 | 19.61 |
| 5/07/2025 | 19.67 | 19.69 | 19.64 | 19.64 | 3,063 | 19.58 |
| 5/06/2025 | 19.63 | 19.63 | 19.61 | 19.61 | 204 | 19.55 |
| 5/05/2025 | 19.66 | 19.66 | 19.66 | 19.66 | 62 | 19.60 |