Skip to main content
iMGP Berkshire Dividend Growth ETF (BDVG)
NYSEARCA: BDVG · Real-Time Price · USD
13.43
+0.01 (0.10%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BDVG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202613.4913.4913.4113.4113.41-0.22%1,736
Apr 24, 202613.4713.4713.4413.4413.44-0.39%2,048
Apr 23, 202613.4913.5313.4813.4913.490.02%3,948
Apr 22, 202613.4613.4913.4613.4913.49-0.27%2,619
Apr 21, 202613.5913.5913.5313.5313.53-0.22%1,745
Apr 20, 202613.5613.5613.5613.5613.560.26%335
Apr 17, 202613.4613.5713.4613.5213.520.90%32,631
Apr 16, 202613.3013.4013.3013.4013.400.35%5,255
Apr 15, 202613.3513.3713.3513.3513.35-0.31%1,161
Apr 14, 202613.4213.4213.4013.4013.40-0.40%2,029
Apr 13, 202613.3413.4513.3413.4513.450.78%3,576
Apr 10, 202613.3513.3513.3513.3513.35-0.81%351
Apr 9, 202613.4213.4713.4213.4613.460.41%1,655
Apr 8, 202613.3413.4013.3413.4013.402.14%8,105
Apr 7, 202613.1113.1213.0613.1213.12-0.33%799
Apr 6, 202613.1513.1613.1213.1613.160.27%2,025
Apr 2, 202613.0913.1313.0913.1313.130.36%5,755
Apr 1, 202613.1013.1013.0813.0813.080.15%2,817
Mar 31, 202613.0213.0612.9713.0613.061.08%4,156
Mar 30, 202613.0113.0712.9212.9212.92-0.48%1,394
Mar 27, 202613.1513.1512.9312.9812.94-1.05%11,679
Mar 26, 202613.1813.1813.1213.1213.08-0.27%3,071
Mar 25, 202613.1813.1813.1613.1613.110.74%365
Mar 24, 202613.0613.0813.0613.0613.020.38%2,317
Mar 23, 202612.9813.0612.9813.0112.971.21%23,464
Mar 20, 202612.8912.8912.8612.8612.82-0.83%1,017
Mar 19, 202612.9112.9712.9112.9712.92-0.05%920
Mar 18, 202613.2013.2012.9712.9712.93-1.65%4,957
Mar 17, 202613.3113.3113.1913.1913.150.02%2,185
Mar 16, 202613.2113.2113.1813.1913.140.53%8,802
Mar 13, 202613.2113.2213.1213.1213.07-0.21%4,432
Mar 12, 202613.2113.2113.1413.1413.10-0.90%946
Mar 11, 202613.2413.2613.2213.2613.22-0.11%3,776
Mar 10, 202613.3113.3113.2813.2813.23-0.75%452
Mar 9, 202613.2313.3813.2013.3813.33-0.02%1,580
Mar 6, 202613.4313.4313.3213.3813.34-0.77%7,697
Mar 5, 202613.4213.4813.4213.4813.44-1.31%3,420
Mar 4, 202613.6013.6713.6013.6613.620.04%2,707
Mar 3, 202613.5813.7013.5413.6613.61-0.87%14,227
Mar 2, 202613.7713.8213.6813.7813.730.19%4,262
Feb 27, 202613.7013.7513.7013.7513.710.63%1,610
Feb 26, 202613.6913.6913.6613.6713.620.08%3,123
Feb 25, 202613.7113.7113.6313.6613.61-0.10%2,431
Feb 24, 202613.6513.6713.6513.6713.620.64%1,189
Feb 23, 202613.6813.6813.5713.5813.54-0.67%7,539
Feb 20, 202613.6513.6813.6513.6713.630.26%1,308
Feb 19, 202613.6513.6513.6313.6413.59-0.21%2,395
Feb 18, 202613.7113.7113.6513.6713.620.11%1,612
Feb 17, 202613.7113.7113.6213.6513.61-0.01%1,505
Feb 13, 202613.5013.6913.5013.6513.610.47%2,621
Feb 12, 202613.8013.8013.5813.5913.54-1.40%3,601
Feb 11, 202613.8613.8613.7713.7813.740.01%4,691
Feb 10, 202613.8413.8413.7813.7813.73-0.01%3,563
Feb 9, 202613.7513.7813.7213.7813.740.40%4,108
Feb 6, 202613.6813.7313.6813.7313.681.83%8,153
Feb 5, 202613.5013.5113.4213.4813.43-0.53%3,443
Feb 4, 202613.5713.5713.5513.5513.510.95%1,580
Feb 3, 202613.3213.4413.3213.4213.380.99%1,111
Feb 2, 202613.2413.2913.2413.2913.250.91%966
Jan 30, 202613.1213.1713.0913.1713.130.29%1,413
Jan 29, 202613.1513.1513.1113.1313.090.47%892
Jan 28, 202613.1513.1513.0413.0713.03-0.42%4,617
Jan 27, 202613.1013.1313.0913.1313.080.71%1,013
Jan 26, 202613.0513.0713.0313.0312.990.28%9,813
Jan 23, 202613.0213.0413.0013.0012.95-0.42%7,844
Jan 22, 202613.0813.0813.0513.0513.010.08%329
Jan 21, 202613.0213.0712.9413.0413.000.98%2,939
Jan 20, 202612.9813.0312.9112.9112.87-1.44%2,678
Jan 16, 202613.0713.1113.0713.1013.060.16%2,840
Jan 15, 202613.1213.1213.0813.0813.040.33%1,587
Jan 14, 202613.0613.0613.0013.0412.99-0.08%3,926
Jan 13, 202613.0413.0513.0013.0513.000.04%3,685
Jan 12, 202613.0013.0413.0013.0413.000.17%732
Jan 9, 202613.0613.0713.0113.0212.980.39%10,584
Jan 8, 202612.9512.9812.9512.9712.930.59%1,716
Jan 7, 202612.9312.9312.8912.8912.85-0.82%3,987
Jan 6, 202613.0113.0112.9413.0012.960.65%5,184
Jan 5, 202612.9012.9412.9012.9212.870.44%2,076
Jan 2, 202612.8912.8912.8012.8612.820.35%5,629
Dec 31, 202512.8712.8712.8112.8112.77-0.58%1,164
Dec 30, 202512.9212.9212.8912.8912.85-0.62%9,466
Dec 29, 202513.0513.0512.9712.9712.87-0.23%882
Dec 26, 202513.0013.0012.9813.0012.90-0.16%1,486
Dec 24, 202513.0213.0213.0213.0212.920.55%313
Dec 23, 202512.9512.9512.9512.9512.85-0.08%579
Dec 22, 202512.9612.9712.9112.9612.860.39%8,140
Dec 19, 202512.9112.9112.9112.9112.810.47%1,061
Dec 18, 202512.8912.9112.8512.8512.75-0.55%2,752
Dec 17, 202512.9812.9812.9012.9212.82-0.12%2,917
Dec 16, 202512.9712.9712.9412.9412.84-0.76%1,730
Dec 15, 202513.0213.0413.0213.0412.930.50%732
Dec 12, 202512.9612.9812.9612.9712.87-0.05%2,288
Dec 11, 202512.9912.9912.9812.9812.880.50%1,019
Dec 10, 202512.8212.9112.8212.9112.811.17%1,161
Dec 9, 202512.8612.8612.7612.7612.67-0.33%918
Dec 8, 202512.9112.9112.8112.8112.71-0.42%1,577
Dec 5, 202512.9012.9012.8612.8612.76-0.27%652
Dec 4, 202512.9112.9412.9012.9012.80-0.01%1,860
Dec 3, 202512.8512.9012.8312.9012.800.84%1,782
Dec 2, 202512.8112.8212.7912.7912.690.06%800