iMGP Berkshire Dividend Growth ETF (BDVG)
NYSEARCA: BDVG · Real-Time Price · USD
13.48
-0.18 (-1.29%)
Mar 5, 2026, 4:00 PM EST - Market closed
BDVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.42 | 13.48 | 13.42 | 13.48 | 13.48 | -1.31% | 3,409 |
| Mar 4, 2026 | 13.60 | 13.67 | 13.60 | 13.66 | 13.66 | 0.04% | 2,701 |
| Mar 3, 2026 | 13.58 | 13.70 | 13.54 | 13.66 | 13.66 | -0.87% | 13,675 |
| Mar 2, 2026 | 13.77 | 13.82 | 13.68 | 13.78 | 13.78 | 0.19% | 3,736 |
| Feb 27, 2026 | 13.70 | 13.75 | 13.70 | 13.75 | 13.75 | 0.63% | 1,568 |
| Feb 26, 2026 | 13.69 | 13.69 | 13.66 | 13.67 | 13.67 | 0.08% | 3,109 |
| Feb 25, 2026 | 13.71 | 13.71 | 13.63 | 13.66 | 13.65 | -0.10% | 2,419 |
| Feb 24, 2026 | 13.65 | 13.67 | 13.65 | 13.67 | 13.67 | 0.64% | 1,160 |
| Feb 23, 2026 | 13.68 | 13.68 | 13.57 | 13.58 | 13.58 | -0.67% | 7,503 |
| Feb 20, 2026 | 13.65 | 13.68 | 13.65 | 13.67 | 13.67 | 0.26% | 1,308 |
| Feb 19, 2026 | 13.65 | 13.65 | 13.63 | 13.64 | 13.64 | -0.21% | 2,319 |
| Feb 18, 2026 | 13.71 | 13.71 | 13.65 | 13.67 | 13.67 | 0.11% | 1,597 |
| Feb 17, 2026 | 13.71 | 13.71 | 13.62 | 13.65 | 13.65 | -0.01% | 1,504 |
| Feb 13, 2026 | 13.50 | 13.69 | 13.50 | 13.65 | 13.65 | 0.47% | 2,587 |
| Feb 12, 2026 | 13.80 | 13.80 | 13.58 | 13.59 | 13.59 | -1.40% | 3,597 |
| Feb 11, 2026 | 13.86 | 13.86 | 13.77 | 13.78 | 13.78 | 0.01% | 4,685 |
| Feb 10, 2026 | 13.84 | 13.84 | 13.78 | 13.78 | 13.78 | -0.01% | 3,468 |
| Feb 9, 2026 | 13.75 | 13.78 | 13.72 | 13.78 | 13.78 | 0.40% | 4,105 |
| Feb 6, 2026 | 13.68 | 13.73 | 13.68 | 13.73 | 13.72 | 1.83% | 7,966 |
| Feb 5, 2026 | 13.50 | 13.51 | 13.42 | 13.48 | 13.48 | -0.53% | 3,335 |
| Feb 4, 2026 | 13.57 | 13.57 | 13.55 | 13.55 | 13.55 | 0.95% | 1,441 |
| Feb 3, 2026 | 13.32 | 13.44 | 13.32 | 13.42 | 13.42 | 0.99% | 1,100 |
| Feb 2, 2026 | 13.24 | 13.29 | 13.24 | 13.29 | 13.29 | 0.91% | 920 |
| Jan 30, 2026 | 13.12 | 13.17 | 13.09 | 13.17 | 13.17 | 0.29% | 1,148 |
| Jan 29, 2026 | 13.15 | 13.15 | 13.11 | 13.13 | 13.13 | 0.47% | 882 |
| Jan 28, 2026 | 13.15 | 13.15 | 13.04 | 13.07 | 13.07 | -0.42% | 4,607 |
| Jan 27, 2026 | 13.10 | 13.13 | 13.09 | 13.13 | 13.12 | 0.71% | 1,013 |
| Jan 26, 2026 | 13.05 | 13.07 | 13.03 | 13.03 | 13.03 | 0.28% | 9,804 |
| Jan 23, 2026 | 13.02 | 13.04 | 13.00 | 13.00 | 13.00 | -0.42% | 7,842 |
| Jan 22, 2026 | 13.08 | 13.08 | 13.05 | 13.05 | 13.05 | 0.08% | 325 |
| Jan 21, 2026 | 13.02 | 13.07 | 12.94 | 13.04 | 13.04 | 0.98% | 2,929 |
| Jan 20, 2026 | 12.98 | 13.03 | 12.91 | 12.91 | 12.91 | -1.44% | 2,632 |
| Jan 16, 2026 | 13.07 | 13.11 | 13.07 | 13.10 | 13.10 | 0.16% | 2,825 |
| Jan 15, 2026 | 13.12 | 13.12 | 13.08 | 13.08 | 13.08 | 0.33% | 1,485 |
| Jan 14, 2026 | 13.06 | 13.06 | 13.00 | 13.04 | 13.04 | -0.08% | 3,921 |
| Jan 13, 2026 | 13.04 | 13.05 | 13.00 | 13.05 | 13.05 | 0.04% | 3,675 |
| Jan 12, 2026 | 13.00 | 13.04 | 13.00 | 13.04 | 13.04 | 0.17% | 713 |
| Jan 9, 2026 | 13.06 | 13.07 | 13.01 | 13.02 | 13.02 | 0.39% | 10,572 |
| Jan 8, 2026 | 12.95 | 12.98 | 12.95 | 12.97 | 12.97 | 0.59% | 1,711 |
| Jan 7, 2026 | 12.93 | 12.93 | 12.89 | 12.89 | 12.89 | -0.82% | 3,987 |
| Jan 6, 2026 | 13.01 | 13.01 | 12.94 | 13.00 | 13.00 | 0.65% | 5,173 |
| Jan 5, 2026 | 12.90 | 12.94 | 12.90 | 12.92 | 12.92 | 0.44% | 2,066 |
| Jan 2, 2026 | 12.89 | 12.89 | 12.80 | 12.86 | 12.86 | 0.35% | 5,628 |
| Dec 31, 2025 | 12.87 | 12.87 | 12.81 | 12.81 | 12.81 | -0.58% | 1,164 |
| Dec 30, 2025 | 12.92 | 12.92 | 12.89 | 12.89 | 12.89 | -0.62% | 9,466 |
| Dec 29, 2025 | 13.05 | 13.05 | 12.97 | 12.97 | 12.91 | -0.23% | 882 |
| Dec 26, 2025 | 13.00 | 13.00 | 12.98 | 13.00 | 12.94 | -0.16% | 1,486 |
| Dec 24, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 12.96 | 0.55% | 313 |
| Dec 23, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.89 | -0.08% | 579 |
| Dec 22, 2025 | 12.96 | 12.97 | 12.91 | 12.96 | 12.90 | 0.39% | 8,140 |
| Dec 19, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.85 | 0.47% | 1,061 |
| Dec 18, 2025 | 12.89 | 12.91 | 12.85 | 12.85 | 12.79 | -0.55% | 2,752 |
| Dec 17, 2025 | 12.98 | 12.98 | 12.90 | 12.92 | 12.86 | -0.12% | 2,917 |
| Dec 16, 2025 | 12.97 | 12.97 | 12.94 | 12.94 | 12.88 | -0.76% | 1,730 |
| Dec 15, 2025 | 13.02 | 13.04 | 13.02 | 13.04 | 12.98 | 0.50% | 732 |
| Dec 12, 2025 | 12.96 | 12.98 | 12.96 | 12.97 | 12.91 | -0.05% | 2,288 |
| Dec 11, 2025 | 12.99 | 12.99 | 12.98 | 12.98 | 12.92 | 0.50% | 1,019 |
| Dec 10, 2025 | 12.82 | 12.91 | 12.82 | 12.91 | 12.85 | 1.17% | 1,161 |
| Dec 9, 2025 | 12.86 | 12.86 | 12.76 | 12.76 | 12.71 | -0.33% | 918 |
| Dec 8, 2025 | 12.91 | 12.91 | 12.81 | 12.81 | 12.75 | -0.42% | 1,577 |
| Dec 5, 2025 | 12.90 | 12.90 | 12.86 | 12.86 | 12.80 | -0.27% | 652 |
| Dec 4, 2025 | 12.91 | 12.94 | 12.90 | 12.90 | 12.84 | -0.01% | 1,860 |
| Dec 3, 2025 | 12.85 | 12.90 | 12.83 | 12.90 | 12.84 | 0.84% | 1,782 |
| Dec 2, 2025 | 12.81 | 12.82 | 12.79 | 12.79 | 12.73 | 0.06% | 800 |
| Dec 1, 2025 | 12.83 | 12.85 | 12.78 | 12.78 | 12.72 | -0.46% | 3,522 |
| Nov 28, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.78 | 0.50% | 647 |
| Nov 26, 2025 | 12.73 | 12.81 | 12.73 | 12.78 | 12.72 | 0.47% | 3,441 |
| Nov 25, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.66 | 1.15% | 242 |
| Nov 24, 2025 | 12.61 | 12.61 | 12.57 | 12.57 | 12.51 | -0.29% | 1,886 |
| Nov 21, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.55 | 1.45% | 1,011 |
| Nov 20, 2025 | 12.67 | 12.68 | 12.43 | 12.43 | 12.37 | -0.94% | 2,259 |
| Nov 19, 2025 | 12.59 | 12.61 | 12.54 | 12.55 | 12.49 | -0.21% | 21,409 |
| Nov 18, 2025 | 12.55 | 12.62 | 12.54 | 12.57 | 12.51 | -0.09% | 3,244 |
| Nov 17, 2025 | 12.74 | 12.74 | 12.56 | 12.58 | 12.53 | -1.19% | 7,833 |
| Nov 14, 2025 | 12.65 | 12.76 | 12.65 | 12.73 | 12.68 | 0.12% | 1,677 |
| Nov 13, 2025 | 12.85 | 12.85 | 12.71 | 12.72 | 12.66 | -0.83% | 4,508 |
| Nov 12, 2025 | 12.81 | 12.84 | 12.81 | 12.83 | 12.77 | 0.73% | 1,269 |
| Nov 11, 2025 | 12.66 | 12.75 | 12.66 | 12.73 | 12.68 | 0.98% | 2,030 |
| Nov 10, 2025 | 12.56 | 12.63 | 12.56 | 12.61 | 12.55 | 0.29% | 1,547 |
| Nov 7, 2025 | 12.55 | 12.57 | 12.54 | 12.57 | 12.52 | 0.10% | 3,707 |
| Nov 6, 2025 | 12.58 | 12.60 | 12.56 | 12.56 | 12.50 | -0.48% | 2,867 |
| Nov 5, 2025 | 12.60 | 12.63 | 12.60 | 12.62 | 12.56 | 0.01% | 1,802 |
| Nov 4, 2025 | 12.64 | 12.64 | 12.61 | 12.62 | 12.56 | -0.17% | 4,052 |
| Nov 3, 2025 | 12.75 | 12.75 | 12.62 | 12.64 | 12.59 | -0.85% | 4,735 |
| Oct 31, 2025 | 12.67 | 12.75 | 12.67 | 12.75 | 12.69 | 0.08% | 4,469 |
| Oct 30, 2025 | 12.76 | 12.76 | 12.74 | 12.74 | 12.68 | 0.25% | 1,033 |
| Oct 29, 2025 | 12.79 | 12.79 | 12.68 | 12.71 | 12.65 | -0.73% | 2,813 |
| Oct 28, 2025 | 12.87 | 12.87 | 12.80 | 12.80 | 12.74 | -0.54% | 3,783 |
| Oct 27, 2025 | 12.76 | 12.87 | 12.76 | 12.87 | 12.81 | 0.97% | 1,205 |
| Oct 24, 2025 | 12.76 | 12.76 | 12.75 | 12.75 | 12.69 | 0.14% | 859 |
| Oct 23, 2025 | 12.72 | 12.74 | 12.72 | 12.73 | 12.67 | 0.27% | 1,782 |
| Oct 22, 2025 | 12.73 | 12.73 | 12.68 | 12.69 | 12.64 | -0.32% | 2,662 |
| Oct 21, 2025 | 12.71 | 12.74 | 12.71 | 12.74 | 12.68 | - | 3,495 |
| Oct 20, 2025 | 12.70 | 12.74 | 12.70 | 12.74 | 12.68 | 0.82% | 1,496 |
| Oct 17, 2025 | 12.58 | 12.63 | 12.58 | 12.63 | 12.58 | 0.73% | 2,484 |
| Oct 16, 2025 | 12.63 | 12.65 | 12.51 | 12.54 | 12.48 | -0.70% | 2,519 |
| Oct 15, 2025 | 12.69 | 12.71 | 12.61 | 12.63 | 12.57 | 0.08% | 2,969 |
| Oct 14, 2025 | 12.50 | 12.65 | 12.50 | 12.62 | 12.56 | 0.64% | 1,434 |
| Oct 13, 2025 | 12.56 | 12.56 | 12.50 | 12.54 | 12.48 | 0.76% | 3,141 |
| Oct 10, 2025 | 12.70 | 12.70 | 12.45 | 12.45 | 12.39 | -1.54% | 4,235 |