iMGP Berkshire Dividend Growth ETF (BDVG)
NYSEARCA: BDVG · Real-Time Price · USD
11.98
-0.01 (-0.05%)
At close: Jun 27, 2025, 4:00 PM
11.98
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
BDVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 12.00 | 12.00 | 11.94 | 11.98 | 11.98 | -0.04% | 1,344 |
| Jun 26, 2025 | 11.92 | 12.02 | 11.92 | 11.99 | 11.92 | 0.42% | 4,612 |
| Jun 25, 2025 | 11.98 | 11.98 | 11.91 | 11.94 | 11.87 | -0.58% | 1,699 |
| Jun 24, 2025 | 11.99 | 12.01 | 11.99 | 12.01 | 11.94 | 0.62% | 1,195 |
| Jun 23, 2025 | 11.85 | 11.93 | 11.83 | 11.93 | 11.87 | 0.66% | 2,751 |
| Jun 20, 2025 | 11.88 | 11.89 | 11.85 | 11.85 | 11.79 | 0.19% | 1,029 |
| Jun 18, 2025 | 11.83 | 11.83 | 11.82 | 11.83 | 11.77 | 0.57% | 904 |
| Jun 17, 2025 | 11.84 | 11.84 | 11.76 | 11.76 | 11.70 | -0.90% | 1,458 |
| Jun 16, 2025 | 11.92 | 11.92 | 11.86 | 11.87 | 11.81 | 0.71% | 1,935 |
| Jun 13, 2025 | 11.80 | 11.80 | 11.79 | 11.79 | 11.72 | -0.92% | 693 |
| Jun 12, 2025 | 11.86 | 11.90 | 11.86 | 11.90 | 11.83 | 0.57% | 985 |
| Jun 11, 2025 | 11.97 | 11.97 | 11.83 | 11.83 | 11.77 | -0.72% | 2,274 |
| Jun 10, 2025 | 11.91 | 11.95 | 11.91 | 11.91 | 11.85 | 0.19% | 63,702 |
| Jun 9, 2025 | 11.88 | 11.91 | 11.88 | 11.89 | 11.83 | 0.29% | 8,308 |
| Jun 6, 2025 | 11.88 | 11.88 | 11.82 | 11.86 | 11.79 | 1.07% | 1,901 |
| Jun 5, 2025 | 11.80 | 11.80 | 11.73 | 11.73 | 11.67 | -0.59% | 1,186 |
| Jun 4, 2025 | 11.85 | 11.85 | 11.80 | 11.80 | 11.74 | -0.16% | 1,175 |
| Jun 3, 2025 | 11.81 | 11.82 | 11.81 | 11.82 | 11.76 | 0.42% | 2,048 |
| Jun 2, 2025 | 11.69 | 11.77 | 11.69 | 11.77 | 11.71 | 0.56% | 1,126 |
| May 30, 2025 | 11.65 | 11.70 | 11.65 | 11.70 | 11.64 | 0.25% | 870 |
| May 29, 2025 | 11.68 | 11.68 | 11.67 | 11.68 | 11.61 | 0.44% | 2,595 |
| May 28, 2025 | 11.77 | 11.77 | 11.62 | 11.62 | 11.56 | -0.90% | 4,461 |
| May 27, 2025 | 11.61 | 11.74 | 11.61 | 11.73 | 11.67 | 1.30% | 2,173 |
| May 23, 2025 | 11.58 | 11.61 | 11.58 | 11.58 | 11.52 | -0.27% | 7,643 |
| May 22, 2025 | 11.57 | 11.64 | 11.57 | 11.61 | 11.55 | -0.12% | 1,530 |
| May 21, 2025 | 11.77 | 11.77 | 11.62 | 11.62 | 11.56 | -1.37% | 1,200 |
| May 20, 2025 | 11.84 | 11.84 | 11.77 | 11.79 | 11.72 | -0.33% | 9,243 |
| May 19, 2025 | 11.74 | 11.84 | 11.74 | 11.83 | 11.76 | 0.13% | 1,515 |
| May 16, 2025 | 11.72 | 11.81 | 11.72 | 11.81 | 11.75 | 0.64% | 2,634 |
| May 15, 2025 | 11.62 | 11.75 | 11.62 | 11.74 | 11.67 | 1.46% | 3,025 |
| May 14, 2025 | 11.60 | 11.61 | 11.55 | 11.57 | 11.51 | -0.89% | 8,611 |
| May 13, 2025 | 11.68 | 11.69 | 11.67 | 11.67 | 11.61 | -0.07% | 8,261 |
| May 12, 2025 | 11.63 | 11.69 | 11.63 | 11.68 | 11.62 | 2.02% | 2,651 |
| May 9, 2025 | 11.48 | 11.48 | 11.45 | 11.45 | 11.39 | -0.17% | 1,290 |
| May 8, 2025 | 11.46 | 11.55 | 11.46 | 11.47 | 11.41 | 0.54% | 10,574 |
| May 7, 2025 | 11.42 | 11.45 | 11.40 | 11.41 | 11.35 | 0.15% | 1,953 |
| May 6, 2025 | 11.43 | 11.43 | 11.38 | 11.39 | 11.33 | -0.53% | 1,351 |
| May 5, 2025 | 11.43 | 11.51 | 11.43 | 11.45 | 11.39 | -0.37% | 3,340 |
| May 2, 2025 | 11.48 | 11.51 | 11.46 | 11.49 | 11.43 | 0.97% | 3,767 |
| May 1, 2025 | 11.36 | 11.42 | 11.32 | 11.38 | 11.32 | -0.25% | 3,640 |
| Apr 30, 2025 | 11.34 | 11.41 | 11.19 | 11.41 | 11.35 | 0.63% | 10,011 |
| Apr 29, 2025 | 11.27 | 11.34 | 11.27 | 11.34 | 11.28 | 0.55% | 467 |
| Apr 28, 2025 | 11.26 | 11.29 | 11.25 | 11.28 | 11.22 | 0.52% | 799 |
| Apr 25, 2025 | 11.18 | 11.22 | 11.17 | 11.22 | 11.16 | -0.07% | 2,364 |
| Apr 24, 2025 | 11.17 | 11.23 | 11.17 | 11.23 | 11.17 | 1.25% | 1,147 |
| Apr 23, 2025 | 11.19 | 11.21 | 11.05 | 11.09 | 11.03 | 0.51% | 2,305 |
| Apr 22, 2025 | 10.94 | 11.03 | 10.94 | 11.03 | 10.97 | 2.20% | 1,067 |
| Apr 21, 2025 | 10.88 | 10.88 | 10.73 | 10.79 | 10.74 | -1.38% | 1,399 |
| Apr 17, 2025 | 11.01 | 11.04 | 10.95 | 10.95 | 10.89 | 0.94% | 1,521 |
| Apr 16, 2025 | 11.01 | 11.01 | 10.84 | 10.84 | 10.79 | -1.52% | 708 |