MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BDIV — AAM Brentview Dividend Growth ETF
NYSE ArcaAAM Brentview Dividend Growth ETF
$24.39
+0.14(+0.57%)
- O
- 24.34
- H
- 24.41
- L
- 24.34
- V
- 4.49K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.39
Period Return+30.83%
Period High$25.35
Period Low$18.51
Avg Daily Volume2.4K
Total Trading Days365
BDIV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.34 | $24.41 | $24.34 | $24.39 | +$0.14 | +0.57% | 4,491 | $24.38 | $24.34 $24.41 |
| Oct 1, 2026 | $24.17 | $24.28 | $24.13 | $24.25 | +$0.01 | +0.04% | 5,158 | $24.19 | $24.13 $24.28 |
| Sep 30, 2026 | $24.41 | $24.41 | $24.24 | $24.24 | $-0.13 | -0.55% | 1,946 | $24.38 | $24.24 $24.41 |
| Sep 29, 2026 | $24.34 | $24.39 | $24.31 | $24.37 | $-0.02 | -0.06% | 2,271 | $24.34 | $24.31 $24.39 |
| Sep 28, 2026 | $24.38 | $24.47 | $24.37 | $24.39 | $-0.09 | -0.36% | 3,740 | $24.42 | $24.37 $24.47 |
| Sep 25, 2026 | $24.38 | $24.48 | $24.35 | $24.48 | +$0.16 | +0.65% | 6,823 | $24.41 | $24.35 $24.48 |
| Sep 24, 2026 | $24.33 | $24.39 | $24.29 | $24.32 | $-0.01 | -0.03% | 7,057 | $24.34 | $24.29 $24.39 |
| Sep 23, 2026 | $24.44 | $24.45 | $24.33 | $24.33 | $-0.14 | -0.57% | 2,175 | $24.39 | $24.33 $24.45 |
| Sep 22, 2026 | $24.46 | $24.49 | $24.46 | $24.47 | $-0.06 | -0.24% | 1,436 | $24.47 | $24.46 $24.49 |
| Sep 21, 2026 | $24.49 | $24.56 | $24.49 | $24.52 | +$0.14 | +0.59% | 1,299 | $24.53 | $24.49 $24.56 |
| Sep 18, 2026 | $24.32 | $24.43 | $24.32 | $24.38 | +$0.00 | +0.00% | 1,678 | $24.36 | $24.32 $24.43 |
| Sep 17, 2026 | $24.31 | $24.38 | $24.31 | $24.38 | +$0.14 | +0.57% | 2,637 | $24.34 | $24.31 $24.38 |
| Sep 16, 2026 | $24.41 | $24.43 | $24.23 | $24.24 | $-0.18 | -0.73% | 5,271 | $24.31 | $24.23 $24.43 |
| Sep 15, 2026 | $24.37 | $24.42 | $24.36 | $24.42 | $-0.13 | -0.55% | 2,976 | $24.39 | $24.36 $24.42 |
| Sep 14, 2026 | $24.58 | $24.62 | $24.55 | $24.55 | $-0.10 | -0.39% | 2,848 | $24.59 | $24.55 $24.62 |
| Sep 11, 2026 | $24.70 | $24.72 | $24.65 | $24.65 | +$0.12 | +0.49% | 1,712 | $24.70 | $24.65 $24.72 |
| Sep 10, 2026 | $24.57 | $24.57 | $24.51 | $24.53 | $-0.08 | -0.34% | 2,630 | $24.54 | $24.51 $24.57 |
| Sep 9, 2026 | $24.62 | $24.62 | $24.58 | $24.61 | $-0.15 | -0.59% | 688 | $24.61 | $24.58 $24.62 |
| Sep 8, 2026 | $24.81 | $24.82 | $24.76 | $24.76 | $-0.10 | -0.40% | 3,909 | $24.80 | $24.76 $24.82 |
| Sep 4, 2026 | $24.88 | $24.89 | $24.86 | $24.86 | $-0.15 | -0.59% | 2,188 | $24.87 | $24.86 $24.89 |
| Sep 3, 2026 | $24.85 | $25.02 | $24.85 | $25.01 | +$0.14 | +0.55% | 5,065 | $24.98 | $24.85 $25.02 |
| Sep 2, 2026 | $24.82 | $24.90 | $24.82 | $24.87 | +$0.01 | +0.04% | 1,565 | $24.87 | $24.82 $24.90 |
| Sep 1, 2026 | $24.91 | $24.91 | $24.84 | $24.86 | $-0.07 | -0.28% | 11,844 | $24.90 | $24.84 $24.91 |
| Aug 31, 2026 | $24.91 | $24.95 | $24.91 | $24.93 | $-0.14 | -0.54% | 5,956 | $24.93 | $24.91 $24.95 |
| Aug 28, 2026 | $25.07 | $25.10 | $25.07 | $25.07 | +$0.03 | +0.10% | 1,611 | $25.08 | $25.07 $25.10 |
| Aug 27, 2026 | $25.06 | $25.06 | $24.97 | $25.04 | $-0.11 | -0.42% | 3,741 | $25.05 | $24.97 $25.06 |
| Aug 26, 2026 | $25.13 | $25.16 | $25.13 | $25.15 | +$0.02 | +0.09% | 18,997 | $25.16 | $25.13 $25.16 |
| Aug 25, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | $-0.01 | -0.04% | 28 | $25.13 | $25.12 $25.12 |
| Aug 24, 2026 | $25.07 | $25.14 | $25.07 | $25.14 | +$0.09 | +0.35% | 2,600 | $25.11 | $25.07 $25.14 |
| Aug 21, 2026 | $25.01 | $25.08 | $25.01 | $25.05 | +$0.12 | +0.47% | 3,622 | $25.05 | $25.01 $25.08 |