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%
BDVG — IMGP Berkshire Dividend Growth ETF
NYSE ArcaIMGP Berkshire Dividend Growth ETF
$14.74
+0.10(+0.67%)
- O
- 14.70
- H
- 14.74
- L
- 14.70
- V
- 2.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$14.74
Period Return+33.61%
Period High$16.64
Period Low$10.94
Avg Daily Volume6.4K
Total Trading Days365
BDVG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.70 | $14.74 | $14.70 | $14.74 | +$0.10 | +0.67% | 2,027 | $14.73 | $14.70 $14.74 |
| Oct 1, 2026 | $14.63 | $14.64 | $14.57 | $14.64 | +$0.04 | +0.24% | 1,145 | $14.60 | $14.57 $14.64 |
| Sep 30, 2026 | $14.66 | $14.66 | $14.55 | $14.61 | $-0.02 | -0.16% | 9,775 | $14.62 | $14.55 $14.66 |
| Sep 29, 2026 | $14.67 | $14.67 | $14.58 | $14.63 | $-0.15 | -1.01% | 1,395 | $14.63 | $14.58 $14.67 |
| Sep 28, 2026 | $14.89 | $14.89 | $14.78 | $14.78 | $-0.13 | -0.87% | 1,510 | $14.82 | $14.78 $14.89 |
| Sep 25, 2026 | $14.85 | $14.91 | $14.85 | $14.91 | +$0.09 | +0.58% | 7,001 | $14.89 | $14.85 $14.91 |
| Sep 24, 2026 | $14.90 | $14.90 | $14.80 | $14.82 | $-0.06 | -0.38% | 8,552 | $14.84 | $14.80 $14.90 |
| Sep 23, 2026 | $14.88 | $14.92 | $14.85 | $14.88 | $-0.05 | -0.35% | 4,753 | $14.90 | $14.85 $14.92 |
| Sep 22, 2026 | $14.91 | $14.93 | $14.91 | $14.93 | $-0.08 | -0.52% | 1,077 | $14.92 | $14.91 $14.93 |
| Sep 21, 2026 | $15.04 | $15.04 | $14.95 | $15.01 | +$0.03 | +0.23% | 4,637 | $15.02 | $14.95 $15.04 |
| Sep 18, 2026 | $15.05 | $15.05 | $14.97 | $14.98 | $-0.15 | -1.01% | 2,476 | $15.01 | $14.97 $15.05 |
| Sep 17, 2026 | $15.07 | $15.13 | $15.07 | $15.13 | +$0.12 | +0.80% | 953 | $15.09 | $15.07 $15.13 |
| Sep 16, 2026 | $15.14 | $15.14 | $14.93 | $15.01 | $-0.09 | -0.59% | 7,154 | $15.01 | $14.93 $15.14 |
| Sep 15, 2026 | $15.13 | $15.13 | $15.07 | $15.10 | $-0.01 | -0.08% | 4,480 | $15.08 | $15.07 $15.13 |
| Sep 14, 2026 | $15.18 | $15.18 | $15.11 | $15.11 | $-0.05 | -0.30% | 4,501 | $15.20 | $15.11 $15.18 |
| Sep 11, 2026 | $15.10 | $15.16 | $15.10 | $15.16 | +$0.22 | +1.46% | 1,140 | $15.15 | $15.10 $15.16 |
| Sep 10, 2026 | $15.00 | $15.00 | $14.92 | $14.94 | $-0.07 | -0.47% | 1,925 | $14.94 | $14.92 $15.00 |
| Sep 9, 2026 | $15.07 | $15.07 | $15.01 | $15.01 | $-0.05 | -0.31% | 5,496 | $15.02 | $15.01 $15.07 |
| Sep 8, 2026 | $15.10 | $15.10 | $15.05 | $15.06 | $-0.10 | -0.68% | 3,733 | $15.09 | $15.05 $15.10 |
| Sep 4, 2026 | $15.20 | $15.20 | $15.12 | $15.16 | $-0.07 | -0.47% | 3,277 | $15.17 | $15.12 $15.20 |
| Sep 3, 2026 | $15.08 | $15.28 | $15.08 | $15.23 | +$0.11 | +0.73% | 14,242 | $15.20 | $15.08 $15.28 |
| Sep 2, 2026 | $15.01 | $15.13 | $15.00 | $15.12 | +$0.24 | +1.63% | 4,069 | $15.07 | $15.00 $15.13 |
| Sep 1, 2026 | $14.97 | $14.97 | $14.88 | $14.88 | $-0.12 | -0.82% | 1,319 | $14.94 | $14.88 $14.97 |
| Aug 31, 2026 | $15.03 | $15.03 | $14.95 | $15.00 | $-0.02 | -0.13% | 9,233 | $14.99 | $14.95 $15.03 |
| Aug 28, 2026 | $15.03 | $15.03 | $14.94 | $15.02 | +$0.01 | +0.06% | 7,773 | $14.99 | $14.94 $15.03 |
| Aug 27, 2026 | $15.02 | $15.04 | $14.92 | $15.01 | $-0.10 | -0.63% | 15,003 | $14.97 | $14.92 $15.04 |
| Aug 26, 2026 | $15.02 | $15.13 | $15.02 | $15.11 | +$0.05 | +0.35% | 3,113 | $15.06 | $15.02 $15.13 |
| Aug 25, 2026 | $15.04 | $15.07 | $15.03 | $15.05 | $-0.00 | -0.01% | 11,270 | $15.05 | $15.03 $15.07 |
| Aug 24, 2026 | $15.06 | $15.11 | $15.05 | $15.05 | +$0.04 | +0.23% | 7,235 | $15.14 | $15.05 $15.11 |
| Aug 21, 2026 | $14.98 | $15.06 | $14.98 | $15.02 | +$0.09 | +0.60% | 12,939 | $15.03 | $14.98 $15.06 |