AAM Brentview Dividend Growth ETF (BDIV)

BDIV
🏛️ Vereinigte Staaten →
22.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 22.40 22.40 22.35 22.40 0.0M
2025-09-25 22.31 22.31 22.27 22.29 0.0M
2025-09-24 22.48 22.48 22.39 22.40 0.0M
2025-09-23 22.47 22.47 22.42 22.46 0.0M
2025-09-22 22.35 22.49 22.34 22.49 0.0M
2025-09-19 22.32 22.34 22.32 22.34 0.0M
2025-09-18 22.18 22.18 22.18 22.18 0.0M
2025-09-17 22.26 22.26 22.18 22.18 0.0M
2025-09-16 22.19 22.19 22.17 22.17 0.0M
2025-09-15 22.31 22.31 22.24 22.24 0.0M
2025-09-12 22.23 22.23 22.23 22.23 0.0M
2025-09-11 22.29 22.29 22.29 22.29 0.0M
2025-09-10 22.16 22.16 22.12 22.12 0.0M
2025-09-09 21.70 21.74 21.69 21.74 0.0M
2025-09-08 21.62 21.68 21.61 21.68 0.0M
2025-09-05 21.62 21.62 21.62 21.62 0.0M
2025-09-04 21.63 21.63 21.63 21.63 0.0M
2025-09-03 21.53 21.53 21.53 21.53 0.0M
2025-09-02 21.50 21.50 21.50 21.50 0.0M
2025-08-29 21.57 21.57 21.57 21.57 0.0M
2025-08-28 21.68 21.68 21.68 21.68 0.0M
2025-08-27 21.66 21.66 21.66 21.66 0.0M
2025-08-26 21.62 21.62 21.62 21.62 0.0M
2025-08-25 21.57 21.66 21.52 21.52 0.0M
2025-08-22 21.65 21.65 21.65 21.65 0.0M
2025-08-21 21.50 21.50 21.50 21.50 0.0M
2025-08-20 21.51 21.58 21.51 21.58 0.0M
2025-08-19 21.53 21.53 21.53 21.53 0.0M
2025-08-18 21.58 21.58 21.58 21.58 0.0M
2025-08-15 21.60 21.60 21.59 21.59 0.0M
2025-08-14 21.59 21.61 21.59 21.61 0.0M
2025-08-13 21.63 21.63 21.63 21.63 0.0M
2025-08-12 21.60 21.60 21.60 21.60 0.0M
2025-08-11 21.38 21.38 21.38 21.38 0.0M
2025-08-08 21.38 21.38 21.38 21.38 0.0M
2025-08-07 21.20 21.20 21.20 21.20 0.0M
2025-08-06 21.23 21.23 21.23 21.23 0.0M
2025-08-05 21.15 21.16 21.15 21.16 0.0M
2025-08-04 21.21 21.24 21.21 21.24 0.0M
2025-08-01 20.95 20.95 20.95 20.95 0.0M
2025-07-31 21.28 21.28 21.11 21.11 0.0M
2025-07-30 21.26 21.26 21.26 21.26 0.0M
2025-07-29 21.41 21.41 21.37 21.40 0.0M
2025-07-28 21.40 21.40 21.38 21.38 0.0M
2025-07-25 21.44 21.46 21.44 21.46 0.0M
2025-07-24 21.39 21.39 21.38 21.38 0.0M
2025-07-23 21.35 21.35 21.35 21.35 0.0M
2025-07-22 21.23 21.23 21.23 21.23 0.0M
2025-07-21 21.24 21.24 21.21 21.21 0.0M
2025-07-18 21.19 21.20 21.19 21.20 0.0M
2025-07-17 21.18 21.22 21.16 21.22 0.0M
2025-07-16 21.09 21.09 21.09 21.09 0.0M
2025-07-15 21.02 21.02 21.02 21.02 0.0M
2025-07-14 21.18 21.18 21.18 21.18 0.0M
2025-07-11 21.12 21.15 21.11 21.15 0.0M
2025-07-10 21.18 21.20 21.17 21.20 0.0M
2025-07-09 21.10 21.17 21.10 21.17 0.0M
2025-07-08 21.11 21.11 21.09 21.09 0.0M
2025-07-07 21.08 21.16 21.08 21.16 0.0M
2025-07-03 21.19 21.27 21.19 21.26 0.0M
2025-07-02 21.07 21.07 21.07 21.07 0.0M
2025-07-01 20.98 21.04 20.98 21.04 0.0M
2025-06-30 20.86 20.97 20.86 20.97 0.0M
2025-06-27 20.83 20.83 20.83 20.83 0.0M
2025-06-26 20.72 20.78 20.72 20.78 0.0M
2025-06-25 20.69 20.69 20.62 20.62 0.0M
2025-06-24 20.65 20.77 20.65 20.74 0.0M
2025-06-23 20.35 20.56 20.29 20.56 0.0M
2025-06-20 20.35 20.35 20.27 20.32 0.0M
2025-06-18 20.46 20.50 20.37 20.37 0.0M
2025-06-17 20.48 20.48 20.37 20.38 0.0M
2025-06-16 20.56 20.56 20.51 20.56 0.0M
2025-06-13 20.49 20.56 20.44 20.44 0.0M
2025-06-12 20.62 20.62 20.62 20.62 0.0M
2025-06-11 20.44 20.44 20.44 20.44 0.0M
2025-06-10 20.46 20.46 20.46 20.46 0.0M
2025-06-09 20.46 20.46 20.42 20.42 0.0M
2025-06-06 20.48 20.48 20.47 20.47 0.0M
2025-06-05 20.42 20.42 20.34 20.34 0.0M
2025-06-04 20.44 20.47 20.40 20.40 0.0M
2025-06-03 20.45 20.45 20.45 20.45 0.0M
2025-06-02 20.21 20.29 20.21 20.29 0.0M
2025-05-30 20.22 20.22 20.22 20.22 0.0M
2025-05-29 20.10 20.10 20.10 20.10 0.0M
2025-05-28 20.07 20.07 20.07 20.07 0.0M
2025-05-27 20.17 20.17 20.17 20.17 0.0M
2025-05-23 19.83 19.83 19.83 19.83 0.0M
2025-05-22 19.86 19.90 19.86 19.90 0.0M
2025-05-21 20.18 20.18 19.99 19.99 0.0M
2025-05-20 20.30 20.30 20.30 20.30 0.0M
2025-05-19 20.18 20.35 20.18 20.32 0.0M
2025-05-16 20.04 20.26 20.04 20.26 0.0M
2025-05-15 20.04 20.10 20.03 20.10 0.0M
2025-05-14 19.93 19.93 19.89 19.93 0.0M
2025-05-13 20.00 20.00 20.00 20.00 0.0M
2025-05-12 20.00 20.03 19.95 20.03 0.0M
2025-05-09 19.68 19.69 19.66 19.66 0.0M
2025-05-08 19.67 19.67 19.67 19.67 0.0M
2025-05-07 19.67 19.69 19.64 19.64 0.0M
2025-05-06 19.63 19.63 19.61 19.61 0.0M
2025-05-05 19.66 19.66 19.66 19.66 0.0M
2025-05-02 19.67 19.71 19.67 19.71 0.0M
2025-05-01 19.54 19.54 19.47 19.47 0.0M
2025-04-30 19.20 19.38 19.20 19.38 0.0M
2025-04-29 19.22 19.22 19.22 19.22 0.0M
2025-04-28 19.14 19.16 19.05 19.16 0.0M
2025-04-25 18.93 19.06 18.93 19.06 0.0M
2025-04-24 19.07 19.09 19.07 19.09 0.0M
2025-04-23 18.84 18.84 18.82 18.84 0.0M
2025-04-22 18.51 18.66 18.51 18.64 0.0M
2025-04-21 18.52 18.52 18.09 18.25 0.0M
2025-04-17 18.70 18.73 18.68 18.68 0.0M
2025-04-16 18.96 18.96 18.72 18.72 0.0M
2025-04-15 19.10 19.14 19.05 19.05 0.0M
2025-04-14 19.10 19.15 19.01 19.09 0.0M
2025-04-11 18.61 18.92 18.51 18.88 0.0M
2025-04-10 18.73 18.73 18.61 18.61 0.0M
2025-04-09 19.03 19.03 19.03 19.03 0.0M
2025-04-08 18.46 18.46 17.69 17.69 0.0M
2025-04-07 17.36 18.19 17.36 17.86 0.0M
2025-04-04 18.54 18.54 18.03 18.03 0.0M
2025-04-03 19.15 19.23 19.10 19.10 0.0M
2025-04-02 19.68 19.71 19.68 19.71 0.0M
2025-04-01 19.55 19.55 19.55 19.55 0.0M
2025-03-31 19.37 19.55 19.37 19.54 0.0M
2025-03-28 19.46 19.46 19.37 19.37 0.0M
2025-03-27 19.72 19.72 19.67 19.67 0.0M
2025-03-26 19.86 19.86 19.73 19.73 0.0M
2025-03-25 19.81 19.81 19.81 19.81 0.0M
2025-03-24 19.77 19.81 19.77 19.81 0.0M
2025-03-21 19.45 19.55 19.44 19.55 0.0M
2025-03-20 19.48 19.58 19.48 19.58 0.0M
2025-03-19 19.57 19.63 19.57 19.63 0.0M
2025-03-18 19.48 19.48 19.48 19.48 0.0M
2025-03-17 19.59 19.59 19.59 19.59 0.0M
2025-03-14 19.33 19.39 19.33 19.39 0.0M
2025-03-13 19.13 19.13 19.10 19.10 0.0M
2025-03-12 19.24 19.36 19.24 19.31 0.0M
2025-03-11 19.54 19.54 19.25 19.34 0.0M
2025-03-10 19.43 19.60 19.43 19.56 0.0M
2025-03-07 19.83 19.94 19.80 19.90 0.0M
2025-03-06 20.02 20.02 19.83 19.86 0.0M
2025-03-05 19.98 20.14 19.92 20.14 0.0M
2025-03-04 19.95 20.20 19.92 19.92 0.0M
2025-03-03 20.42 20.42 20.22 20.22 0.0M
2025-02-28 20.20 20.39 20.12 20.39 0.0M
2025-02-27 20.41 20.46 20.14 20.14 0.0M
2025-02-26 20.49 20.51 20.33 20.35 0.0M
2025-02-25 20.35 20.46 20.35 20.39 0.0M
2025-02-24 20.41 20.42 20.33 20.33 0.0M
2025-02-21 20.51 20.51 20.42 20.42 0.0M
2025-02-20 20.77 20.77 20.68 20.75 0.0M
2025-02-19 20.72 20.92 20.72 20.85 0.0M
2025-02-18 20.72 20.78 20.70 20.78 0.0M
2025-02-14 20.77 20.77 20.77 20.77 0.0M
2025-02-13 20.76 20.77 20.75 20.77 0.0M
2025-02-12 20.65 20.65 20.60 20.60 0.0M
2025-02-11 20.68 20.68 20.68 20.68 0.0M
2025-02-10 20.51 20.59 20.51 20.59 0.0M
2025-02-07 20.43 20.43 20.43 20.43 0.0M
2025-02-06 20.57 20.57 20.57 20.57 0.0M
2025-02-05 20.34 20.45 20.34 20.45 0.0M
2025-02-04 20.25 20.27 20.24 20.27 0.0M
2025-02-03 20.18 20.23 20.18 20.23 0.0M
2025-01-31 20.28 20.28 20.28 20.28 0.0M
2025-01-30 20.26 20.43 20.26 20.43 0.0M
2025-01-29 20.28 20.28 20.22 20.24 0.0M
2025-01-28 20.15 20.21 20.15 20.21 0.0M
2025-01-27 20.09 20.20 20.09 20.20 0.0M
2025-01-24 20.39 20.39 20.39 20.39 0.0M
2025-01-23 20.32 20.32 20.32 20.32 0.0M
2025-01-22 20.22 20.25 20.21 20.23 0.0M
2025-01-21 20.06 20.14 20.06 20.14 0.0M
2025-01-17 20.00 20.01 19.99 20.00 0.0M
2025-01-16 19.86 19.86 19.85 19.85 0.0M
2025-01-15 19.72 19.73 19.67 19.67 0.0M
2025-01-14 19.48 19.48 19.43 19.46 0.0M
2025-01-13 19.21 19.34 19.21 19.34 0.0M
2025-01-10 19.32 19.32 19.32 19.32 0.0M
2025-01-08 19.54 19.54 19.54 19.54 0.0M
2025-01-07 19.44 19.44 19.44 19.44 0.0M
2025-01-06 19.57 19.57 19.52 19.52 0.0M
2025-01-03 19.55 19.55 19.55 19.55 0.0M
2025-01-02 19.56 19.59 19.39 19.40 0.0M