iMGP Berkshire Dividend Growth ETF (BDVG)
NYSEARCA: BDVG · Real-Time Price · USD
12.86
-0.03 (-0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed
BDVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.90 | 12.90 | 12.86 | 12.86 | 12.86 | -0.27% | 652 |
| Dec 4, 2025 | 12.91 | 12.94 | 12.90 | 12.90 | 12.89 | -0.01% | 1,860 |
| Dec 3, 2025 | 12.85 | 12.90 | 12.83 | 12.90 | 12.90 | 0.84% | 1,782 |
| Dec 2, 2025 | 12.81 | 12.82 | 12.79 | 12.79 | 12.79 | 0.06% | 800 |
| Dec 1, 2025 | 12.83 | 12.85 | 12.78 | 12.78 | 12.78 | -0.46% | 3,522 |
| Nov 28, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.50% | 647 |
| Nov 26, 2025 | 12.73 | 12.81 | 12.73 | 12.78 | 12.77 | 0.47% | 3,441 |
| Nov 25, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.15% | 242 |
| Nov 24, 2025 | 12.61 | 12.61 | 12.57 | 12.57 | 12.57 | -0.29% | 1,886 |
| Nov 21, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 1.45% | 1,011 |
| Nov 20, 2025 | 12.67 | 12.68 | 12.43 | 12.43 | 12.43 | -0.94% | 2,259 |
| Nov 19, 2025 | 12.59 | 12.61 | 12.54 | 12.55 | 12.55 | -0.21% | 21,409 |
| Nov 18, 2025 | 12.55 | 12.62 | 12.54 | 12.57 | 12.57 | -0.09% | 3,244 |
| Nov 17, 2025 | 12.74 | 12.74 | 12.56 | 12.58 | 12.58 | -1.19% | 7,833 |
| Nov 14, 2025 | 12.65 | 12.76 | 12.65 | 12.73 | 12.73 | 0.12% | 1,677 |
| Nov 13, 2025 | 12.85 | 12.85 | 12.71 | 12.72 | 12.72 | -0.83% | 4,508 |
| Nov 12, 2025 | 12.81 | 12.84 | 12.81 | 12.83 | 12.83 | 0.73% | 1,269 |
| Nov 11, 2025 | 12.66 | 12.75 | 12.66 | 12.73 | 12.73 | 0.98% | 2,030 |
| Nov 10, 2025 | 12.56 | 12.63 | 12.56 | 12.61 | 12.61 | 0.29% | 1,547 |
| Nov 7, 2025 | 12.55 | 12.57 | 12.54 | 12.57 | 12.57 | 0.10% | 3,707 |
| Nov 6, 2025 | 12.58 | 12.60 | 12.56 | 12.56 | 12.56 | -0.48% | 2,867 |
| Nov 5, 2025 | 12.60 | 12.63 | 12.60 | 12.62 | 12.62 | 0.01% | 1,802 |
| Nov 4, 2025 | 12.64 | 12.64 | 12.61 | 12.62 | 12.62 | -0.17% | 4,052 |
| Nov 3, 2025 | 12.75 | 12.75 | 12.62 | 12.64 | 12.64 | -0.85% | 4,735 |
| Oct 31, 2025 | 12.67 | 12.75 | 12.67 | 12.75 | 12.75 | 0.08% | 4,469 |
| Oct 30, 2025 | 12.76 | 12.76 | 12.74 | 12.74 | 12.74 | 0.25% | 1,033 |
| Oct 29, 2025 | 12.79 | 12.79 | 12.68 | 12.71 | 12.71 | -0.73% | 2,813 |
| Oct 28, 2025 | 12.87 | 12.87 | 12.80 | 12.80 | 12.80 | -0.54% | 3,783 |
| Oct 27, 2025 | 12.76 | 12.87 | 12.76 | 12.87 | 12.87 | 0.97% | 1,205 |
| Oct 24, 2025 | 12.76 | 12.76 | 12.75 | 12.75 | 12.75 | 0.14% | 859 |
| Oct 23, 2025 | 12.72 | 12.74 | 12.72 | 12.73 | 12.73 | 0.27% | 1,782 |
| Oct 22, 2025 | 12.73 | 12.73 | 12.68 | 12.69 | 12.69 | -0.32% | 2,662 |
| Oct 21, 2025 | 12.71 | 12.74 | 12.71 | 12.74 | 12.74 | - | 3,495 |
| Oct 20, 2025 | 12.70 | 12.74 | 12.70 | 12.74 | 12.74 | 0.82% | 1,496 |
| Oct 17, 2025 | 12.58 | 12.63 | 12.58 | 12.63 | 12.63 | 0.73% | 2,484 |
| Oct 16, 2025 | 12.63 | 12.65 | 12.51 | 12.54 | 12.54 | -0.70% | 2,519 |
| Oct 15, 2025 | 12.69 | 12.71 | 12.61 | 12.63 | 12.63 | 0.08% | 2,969 |
| Oct 14, 2025 | 12.50 | 12.65 | 12.50 | 12.62 | 12.62 | 0.64% | 1,434 |
| Oct 13, 2025 | 12.56 | 12.56 | 12.50 | 12.54 | 12.54 | 0.76% | 3,141 |
| Oct 10, 2025 | 12.70 | 12.70 | 12.45 | 12.45 | 12.45 | -1.54% | 4,235 |
| Oct 9, 2025 | 12.79 | 12.79 | 12.63 | 12.64 | 12.64 | -0.93% | 2,398 |
| Oct 8, 2025 | 12.75 | 12.76 | 12.74 | 12.76 | 12.76 | 0.24% | 3,956 |
| Oct 7, 2025 | 12.70 | 12.73 | 12.70 | 12.73 | 12.73 | -0.16% | 4,581 |
| Oct 6, 2025 | 12.84 | 12.84 | 12.72 | 12.75 | 12.75 | -0.18% | 4,686 |
| Oct 3, 2025 | 12.77 | 12.82 | 12.77 | 12.77 | 12.77 | 0.32% | 5,017 |
| Oct 2, 2025 | 12.76 | 12.76 | 12.71 | 12.73 | 12.73 | -0.28% | 1,795 |
| Oct 1, 2025 | 12.76 | 12.78 | 12.72 | 12.77 | 12.77 | 0.16% | 8,557 |
| Sep 30, 2025 | 12.71 | 12.75 | 12.71 | 12.75 | 12.75 | 0.57% | 1,684 |
| Sep 29, 2025 | 12.74 | 12.74 | 12.63 | 12.68 | 12.68 | -0.49% | 1,372 |
| Sep 26, 2025 | 12.70 | 12.74 | 12.70 | 12.74 | 12.68 | 0.58% | 1,284 |
| Sep 25, 2025 | 12.67 | 12.68 | 12.65 | 12.66 | 12.61 | -0.33% | 3,999 |
| Sep 24, 2025 | 12.75 | 12.75 | 12.69 | 12.71 | 12.65 | -0.08% | 3,901 |
| Sep 23, 2025 | 12.71 | 12.75 | 12.71 | 12.72 | 12.66 | 0.07% | 2,501 |
| Sep 22, 2025 | 12.69 | 12.72 | 12.67 | 12.71 | 12.65 | 0.11% | 3,263 |
| Sep 19, 2025 | 12.65 | 12.69 | 12.65 | 12.69 | 12.64 | 0.06% | 4,015 |
| Sep 18, 2025 | 12.65 | 12.71 | 12.65 | 12.69 | 12.63 | 0.12% | 2,098 |
| Sep 17, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.62 | 0.39% | 1,033 |
| Sep 16, 2025 | 12.64 | 12.66 | 12.62 | 12.62 | 12.57 | -0.07% | 1,310 |
| Sep 15, 2025 | 12.68 | 12.68 | 12.59 | 12.63 | 12.58 | -0.16% | 1,775 |
| Sep 12, 2025 | 12.63 | 12.69 | 12.63 | 12.65 | 12.60 | -0.20% | 3,759 |
| Sep 11, 2025 | 12.63 | 12.68 | 12.63 | 12.68 | 12.62 | 1.12% | 1,783 |
| Sep 10, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.48 | - | 605 |
| Sep 9, 2025 | 12.55 | 12.55 | 12.52 | 12.53 | 12.48 | -0.24% | 3,043 |
| Sep 8, 2025 | 12.54 | 12.59 | 12.54 | 12.56 | 12.51 | -0.22% | 1,088 |
| Sep 5, 2025 | 12.73 | 12.73 | 12.59 | 12.59 | 12.54 | -0.61% | 521 |
| Sep 4, 2025 | 12.56 | 12.67 | 12.56 | 12.67 | 12.61 | 1.04% | 2,955 |
| Sep 3, 2025 | 12.57 | 12.57 | 12.50 | 12.54 | 12.49 | -0.33% | 4,927 |
| Sep 2, 2025 | 12.56 | 12.58 | 12.51 | 12.58 | 12.53 | -0.06% | 1,608 |
| Aug 29, 2025 | 12.58 | 12.59 | 12.58 | 12.59 | 12.53 | -0.14% | 1,177 |
| Aug 28, 2025 | 12.56 | 12.61 | 12.56 | 12.61 | 12.55 | -0.04% | 1,828 |
| Aug 27, 2025 | 12.59 | 12.61 | 12.58 | 12.61 | 12.56 | 0.56% | 2,028 |
| Aug 26, 2025 | 12.51 | 12.54 | 12.51 | 12.54 | 12.49 | 0.24% | 769 |
| Aug 25, 2025 | 12.53 | 12.53 | 12.51 | 12.51 | 12.46 | -0.53% | 862 |
| Aug 22, 2025 | 12.49 | 12.62 | 12.37 | 12.58 | 12.52 | 1.13% | 2,733 |
| Aug 21, 2025 | 12.34 | 12.47 | 12.34 | 12.44 | 12.38 | -0.34% | 5,312 |
| Aug 20, 2025 | 12.49 | 12.51 | 12.45 | 12.48 | 12.43 | 0.20% | 1,775 |
| Aug 19, 2025 | 12.48 | 12.48 | 12.45 | 12.46 | 12.40 | -0.02% | 3,006 |
| Aug 18, 2025 | 12.42 | 12.47 | 12.42 | 12.46 | 12.40 | 0.21% | 2,756 |
| Aug 15, 2025 | 12.53 | 12.53 | 12.43 | 12.43 | 12.38 | -0.38% | 2,914 |
| Aug 14, 2025 | 12.43 | 12.48 | 12.43 | 12.48 | 12.43 | -0.20% | 6,096 |
| Aug 13, 2025 | 12.42 | 12.52 | 12.42 | 12.51 | 12.45 | 0.52% | 2,870 |
| Aug 12, 2025 | 12.30 | 12.44 | 12.30 | 12.44 | 12.39 | 1.06% | 66,413 |
| Aug 11, 2025 | 12.32 | 12.33 | 12.29 | 12.31 | 12.26 | -0.32% | 4,995 |
| Aug 8, 2025 | 12.36 | 12.36 | 12.34 | 12.35 | 12.30 | 0.85% | 2,230 |
| Aug 7, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.19 | 0.04% | 547 |
| Aug 6, 2025 | 12.20 | 12.24 | 12.20 | 12.24 | 12.19 | -0.04% | 676 |
| Aug 5, 2025 | 12.24 | 12.25 | 12.24 | 12.25 | 12.19 | - | 900 |
| Aug 4, 2025 | 12.22 | 12.26 | 12.22 | 12.25 | 12.19 | 0.88% | 2,448 |
| Aug 1, 2025 | 12.14 | 12.15 | 12.11 | 12.14 | 12.09 | -0.59% | 1,826 |
| Jul 31, 2025 | 12.31 | 12.31 | 12.21 | 12.21 | 12.16 | -0.68% | 2,185 |
| Jul 30, 2025 | 12.42 | 12.42 | 12.29 | 12.29 | 12.24 | -0.65% | 1,928 |
| Jul 29, 2025 | 12.41 | 12.41 | 12.37 | 12.37 | 12.32 | 0.03% | 1,864 |
| Jul 28, 2025 | 12.38 | 12.40 | 12.37 | 12.37 | 12.32 | -0.24% | 3,298 |
| Jul 25, 2025 | 12.36 | 12.40 | 12.36 | 12.40 | 12.35 | 0.08% | 1,337 |
| Jul 24, 2025 | 12.34 | 12.43 | 12.34 | 12.39 | 12.34 | 0.24% | 4,622 |
| Jul 23, 2025 | 12.34 | 12.36 | 12.34 | 12.36 | 12.31 | 0.78% | 4,185 |
| Jul 22, 2025 | 12.24 | 12.27 | 12.21 | 12.26 | 12.21 | 0.48% | 1,925 |
| Jul 21, 2025 | 12.61 | 12.61 | 12.21 | 12.21 | 12.15 | -0.19% | 2,905 |
| Jul 18, 2025 | 12.22 | 12.25 | 12.19 | 12.23 | 12.18 | 0.49% | 2,487 |
| Jul 17, 2025 | 12.14 | 12.19 | 12.13 | 12.17 | 12.12 | 0.57% | 2,191 |