iMGP Berkshire Dividend Growth ETF BDVG
15.22 USD -0.06 (-0.38%)
Regular-session close
15.22 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
15.18 Day range 15.24
12.43 52-week range 15.51
- YTD
- +18.83%
- 1 year
- +19.67%
BDVG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.21 | 15.24 | 15.18 | 15.24 | -0.02 | -0.13% | 1,331 |
| Nov 12, 2026 | 15.20 | 15.39 | 15.20 | 15.26 | -0.03 | -0.20% | 12,900 |
| Nov 11, 2026 | 15.32 | 15.32 | 15.26 | 15.29 | +0.11 | +0.72% | 21,700 |
| Nov 10, 2026 | 15.19 | 15.21 | 15.14 | 15.18 | -0.01 | -0.07% | 9,500 |
| Nov 9, 2026 | 15.09 | 15.22 | 15.09 | 15.19 | +0.29 | +1.95% | 1,800 |
| Nov 6, 2026 | 14.97 | 15.02 | 14.90 | 14.90 | -0.04 | -0.27% | 2,800 |
| Nov 5, 2026 | 15.41 | 15.41 | 14.94 | 14.94 | -0.51 | -3.30% | 19,100 |
| Nov 4, 2026 | 15.37 | 15.45 | 15.37 | 15.45 | +0.20 | +1.31% | 2,500 |
| Nov 3, 2026 | 15.26 | 15.29 | 15.25 | 15.25 | -0.08 | -0.52% | 1,700 |
| Nov 2, 2026 | 15.45 | 15.45 | 15.33 | 15.33 | -0.05 | -0.33% | 20,700 |
| Oct 30, 2026 | 15.57 | 15.57 | 15.36 | 15.38 | -0.13 | -0.84% | 2,500 |
| Oct 29, 2026 | 15.53 | 15.53 | 15.47 | 15.51 | +0.11 | +0.71% | 19,200 |
| Oct 28, 2026 | 15.42 | 15.45 | 15.35 | 15.40 | -0.03 | -0.19% | 3,800 |
| Oct 27, 2026 | 15.35 | 15.43 | 15.33 | 15.43 | +0.11 | +0.72% | 3,000 |
| Oct 26, 2026 | 15.31 | 15.36 | 15.30 | 15.32 | +0.04 | +0.26% | 6,900 |
| Oct 23, 2026 | 15.22 | 15.30 | 15.21 | 15.28 | +0.01 | +0.07% | 13,300 |
| Oct 22, 2026 | 15.12 | 15.27 | 15.12 | 15.27 | +0.11 | +0.73% | 2,400 |
| Oct 21, 2026 | 15.12 | 15.16 | 15.12 | 15.16 | +0.08 | +0.53% | 5,400 |
| Oct 20, 2026 | 14.98 | 15.09 | 14.98 | 15.08 | +0.10 | +0.67% | 7,300 |
| Oct 19, 2026 | 15.00 | 15.02 | 14.98 | 14.98 | -0.06 | -0.40% | 4,100 |
| Oct 16, 2026 | 15.11 | 15.11 | 15.00 | 15.04 | +0.05 | +0.33% | 2,300 |
| Oct 15, 2026 | 15.06 | 15.06 | 14.97 | 14.99 | +0.04 | +0.27% | 3,300 |
| Oct 14, 2026 | 14.94 | 14.97 | 14.90 | 14.95 | -0.11 | -0.73% | 10,900 |
| Oct 13, 2026 | 15.07 | 15.07 | 15.02 | 15.06 | -0.01 | -0.07% | 5,800 |
| Oct 12, 2026 | 15.06 | 15.08 | 14.99 | 15.07 | +0.08 | +0.53% | 4,000 |
| Oct 9, 2026 | 14.92 | 14.99 | 14.92 | 14.99 | +0.07 | +0.47% | 1,900 |
| Oct 8, 2026 | 14.77 | 14.92 | 14.77 | 14.92 | +0.09 | +0.61% | 2,100 |
| Oct 7, 2026 | 14.77 | 14.87 | 14.77 | 14.83 | -0.03 | -0.20% | 3,500 |
| Oct 6, 2026 | 14.85 | 14.88 | 14.81 | 14.86 | +0.11 | +0.75% | 4,000 |
| Oct 5, 2026 | 14.74 | 14.77 | 14.65 | 14.75 | +0.02 | +0.14% | 3,800 |
| Oct 2, 2026 | 14.69 | 14.74 | 14.69 | 14.73 | +0.09 | +0.61% | 2,000 |
| Oct 1, 2026 | 14.63 | 14.64 | 14.57 | 14.64 | +0.03 | +0.21% | 1,100 |
| Sep 30, 2026 | 14.66 | 14.66 | 14.55 | 14.61 | -0.02 | -0.14% | 9,800 |
| Sep 29, 2026 | 14.67 | 14.67 | 14.58 | 14.63 | -0.15 | -1.01% | 1,400 |
| Sep 28, 2026 | 14.89 | 14.89 | 14.78 | 14.78 | -0.13 | -0.87% | 1,500 |
| Sep 25, 2026 | 14.85 | 14.91 | 14.85 | 14.91 | +0.09 | +0.61% | 7,000 |
| Sep 24, 2026 | 14.90 | 14.90 | 14.80 | 14.82 | -0.06 | -0.40% | 8,500 |
| Sep 23, 2026 | 14.88 | 14.92 | 14.85 | 14.88 | -0.05 | -0.33% | 4,600 |
| Sep 22, 2026 | 14.91 | 14.93 | 14.91 | 14.93 | -0.08 | -0.53% | 1,100 |
| Sep 21, 2026 | 15.04 | 15.04 | 14.95 | 15.01 | +0.03 | +0.20% | 4,600 |
| Sep 18, 2026 | 15.05 | 15.05 | 14.97 | 14.98 | -0.15 | -0.99% | 2,300 |
| Sep 17, 2026 | 15.07 | 15.13 | 15.07 | 15.13 | +0.12 | +0.80% | 900 |
| Sep 16, 2026 | 15.14 | 15.14 | 14.93 | 15.01 | -0.09 | -0.60% | 7,000 |
| Sep 15, 2026 | 15.13 | 15.13 | 15.07 | 15.10 | -0.01 | -0.07% | 4,500 |
| Sep 14, 2026 | 15.18 | 15.18 | 15.11 | 15.11 | -0.05 | -0.33% | 4,500 |
| Sep 11, 2026 | 15.10 | 15.16 | 15.10 | 15.16 | +0.22 | +1.47% | 1,100 |
| Sep 10, 2026 | 15.00 | 15.00 | 14.92 | 14.94 | -0.07 | -0.47% | 1,900 |
| Sep 9, 2026 | 15.06 | 15.06 | 15.01 | 15.01 | -0.05 | -0.33% | 5,500 |
| Sep 8, 2026 | 15.10 | 15.10 | 15.05 | 15.06 | -0.10 | -0.66% | 3,700 |
| Sep 4, 2026 | 15.20 | 15.20 | 15.12 | 15.16 | -0.07 | -0.46% | 3,300 |
| Sep 3, 2026 | 15.08 | 15.28 | 15.08 | 15.23 | +0.11 | +0.73% | 14,200 |
| Sep 2, 2026 | 15.01 | 15.13 | 15.00 | 15.12 | +0.24 | +1.61% | 4,100 |
| Sep 1, 2026 | 14.97 | 14.97 | 14.88 | 14.88 | -0.12 | -0.80% | 1,300 |
| Aug 31, 2026 | 15.03 | 15.03 | 14.95 | 15.00 | -0.02 | -0.13% | 9,200 |
| Aug 28, 2026 | 15.02 | 15.03 | 14.94 | 15.02 | +0.01 | +0.07% | 7,800 |
| Aug 27, 2026 | 15.02 | 15.04 | 14.92 | 15.01 | -0.09 | -0.60% | 15,000 |
| Aug 26, 2026 | 15.02 | 15.13 | 15.02 | 15.10 | +0.05 | +0.33% | 3,100 |
| Aug 25, 2026 | 15.04 | 15.07 | 15.03 | 15.05 | 0.00 | 0.00% | 11,300 |
| Aug 24, 2026 | 15.06 | 15.11 | 15.05 | 15.05 | +0.03 | +0.20% | 7,200 |
| Aug 21, 2026 | 14.98 | 15.06 | 14.98 | 15.02 | +0.09 | +0.60% | 12,900 |
| Aug 20, 2026 | 15.06 | 15.09 | 14.93 | 14.93 | -0.17 | -1.13% | 26,200 |
| Aug 19, 2026 | 15.25 | 15.26 | 15.10 | 15.10 | -0.04 | -0.26% | 26,600 |
| Aug 18, 2026 | 15.24 | 15.24 | 15.14 | 15.14 | -0.01 | -0.07% | 25,000 |
| Aug 17, 2026 | 15.23 | 15.23 | 15.15 | 15.15 | -0.08 | -0.53% | 8,400 |
| Aug 14, 2026 | 15.25 | 15.26 | 15.23 | 15.23 | -0.04 | -0.26% | 3,000 |
65 days, newest first. Daily bars as drawn on the BDVG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.