Dark

BDVG
IMGP Berkshire Dividend Growth ETF
stock NYSE ETF

At Close

Jul 30, 2026

0.00USD-100.000%(-14.85)3,110

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:24:30 AM EDT

15.14USD+2.090%(+15.14)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

14.83USD+0.002%(+0.00)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	14.7599	14.8303	14.7599	14.8303	-0.104%	3,110	0.000%
2026-07-30	14.7800	14.8700	14.7100	14.8458	-0.028%	10,678	-0.104%
2026-07-29	14.9700	15.0000	14.8300	14.8500	-1.240%	38,248	-0.133%
2026-07-28	15.0100	15.0700	14.9300	15.0364	+1.044%	12,905	-1.371%
2026-07-27	14.9500	14.9500	14.8500	14.8810	-0.002%	5,306	-0.341%
2026-07-24	14.7600	14.9200	14.7600	14.8813	+1.040%	11,125	-0.343%
2026-07-23	14.6600	14.7400	14.6600	14.7281	+0.298%	14,938	+0.694%
2026-07-22	14.6400	14.6850	14.6310	14.6843	+1.097%	6,098	+0.994%
2026-07-21	14.5600	14.5800	14.5100	14.5250	+0.309%	5,009	+2.102%
2026-07-20	14.5800	14.5800	14.4700	14.4803	-0.888%	15,440	+2.417%
2026-07-17	14.5900	14.7000	14.5500	14.6100	-0.044%	17,482	+1.508%
2026-07-16	14.5300	14.6200	14.5300	14.6164	+1.161%	14,971	+1.463%
2026-07-15	14.4100	14.4486	14.4100	14.4486	-0.629%	2,771	+2.642%
2026-07-14	14.5450	14.5600	14.4900	14.5400	+0.172%	19,241	+1.997%
2026-07-13	14.4900	14.5300	14.4900	14.5150	+0.024%	17,196	+2.172%
2026-07-10	14.5800	14.5800	14.4600	14.5115	+0.407%	11,648	+2.197%
2026-07-09	14.4700	14.5600	14.4500	14.4527	-0.189%	35,370	+2.613%
2026-07-08	14.5400	14.5400	14.4050	14.4800	-0.478%	24,492	+2.419%
2026-07-07	14.5300	14.5500	14.4900	14.5495	+0.732%	19,637	+1.930%
2026-07-06	14.4100	14.4700	14.4100	14.4438	+0.026%	11,569	+2.676%
2026-07-02	14.3700	14.4400	14.3000	14.4400	+0.557%	24,026	+2.703%
2026-07-01	14.2800	14.3800	14.2700	14.3600	+0.659%	151,083	+3.275%
2026-06-30	14.3100	14.3100	14.2660	14.2660	+0.398%	1,787	+3.956%
2026-06-29	14.3900	14.4400	14.2094	14.2094	-1.027%	242,186	+4.370%
2026-06-26	14.3900	14.3900	14.3200	14.3569	-0.505%	4,474	+3.297%
2026-06-25	14.4500	14.5050	14.4298	14.4298	+0.137%	6,808	+2.776%
2026-06-24	14.4199	14.4199	14.4100	14.4100	+0.044%	1,258	+2.917%
2026-06-23	14.3500	14.4050	14.3450	14.4036	+0.559%	4,351	+2.962%
2026-06-22	14.3394	14.3394	14.3235	14.3235	+0.318%	1,084	+3.538%
2026-06-18	14.3700	14.3700	14.2781	14.2781	-0.495%	3,795	+3.867%
2026-06-17	14.4800	14.5400	14.3492	14.3492	-1.172%	1,239	+3.353%
2026-06-16	14.5300	14.5500	14.4905	14.5193	+0.531%	7,649	+2.142%
2026-06-15	14.5200	14.5200	14.4426	14.4426	-0.239%	2,636	+2.684%
2026-06-12	14.4200	14.4900	14.4200	14.4772	+0.640%	1,973	+2.439%
2026-06-11	14.2600	14.4100	14.2600	14.3852	+1.292%	1,938	+3.094%
2026-06-10	14.3100	14.3700	14.2017	14.2017	-0.649%	2,943	+4.426%
2026-06-09	14.3400	14.3400	14.1500	14.2944	-0.121%	1,964	+3.749%
2026-06-08	14.3799	14.3799	14.3117	14.3117	-0.371%	2,205	+3.624%
2026-06-05	14.4600	14.4600	14.3610	14.3650	-1.219%	1,321	+3.239%
2026-06-04	14.5000	14.5600	14.5000	14.5423	+1.014%	1,762	+1.980%
2026-06-03	14.3300	14.4401	14.3300	14.3963	-0.399%	2,760	+3.015%
2026-06-02	14.3800	14.4650	14.3800	14.4540	+0.545%	2,979	+2.603%
2026-06-01	14.3500	14.3800	14.3350	14.3756	-0.032%	4,678	+3.163%
2026-05-29	14.3700	14.3899	14.3000	14.3802	+1.769%	3,347	+3.130%
2026-05-28	14.0700	14.1302	14.0700	14.1302	+0.499%	1,043	+4.955%
2026-05-27	14.0750	14.0750	14.0600	14.0600	-0.349%	1,517	+5.479%
2026-05-26	14.1700	14.1900	14.1093	14.1093	+0.062%	1,773	+5.110%
2026-05-22	14.0700	14.1200	14.0600	14.1005	+1.712%	3,795	+5.176%
2026-05-21	13.7605	13.8632	13.7605	13.8632	+0.677%	1,310	+6.976%
2026-05-20	13.7700	13.7701	13.7700	13.7700	+0.025%	2,448	+7.700%
2026-05-19	13.7700	13.7900	13.7665	13.7665	-0.285%	1,368	+7.727%
2026-05-18	13.6500	13.8058	13.6500	13.8058	+0.682%	938	+7.421%
2026-05-15	13.7100	13.7123	13.6700	13.7123	-0.031%	847	+8.153%
2026-05-14	13.7500	13.7500	13.7166	13.7166	+0.538%	903	+8.119%
2026-05-13	13.6050	13.6432	13.6050	13.6432	-0.190%	523	+8.701%
2026-05-12	13.5800	13.6692	13.5800	13.6692	+0.104%	5,687	+8.494%
2026-05-11	13.5700	13.6550	13.5700	13.6550	+0.037%	1,972	+8.607%
2026-05-08	13.6025	13.6600	13.6000	13.6500	+0.809%	31,127	+8.647%
2026-05-07	13.6004	13.6195	13.5404	13.5404	-1.210%	3,901	+9.526%
2026-05-06	13.7150	13.7150	13.7062	13.7062	+0.892%	340	+8.201%
2026-05-05	13.5500	13.6300	13.5350	13.5850	+0.891%	14,605	+9.167%
2026-05-04	13.5500	13.5500	13.4650	13.4650	-0.758%	655	+10.140%
2026-05-01	13.7200	13.7200	13.5678	13.5678	-0.667%	1,468	+9.305%
2026-04-30	13.6100	13.6589	13.6100	13.6589	+1.592%	977	+8.576%
2026-04-29	13.4400	13.4448	13.3900	13.4448	+0.003%	2,737	+10.305%
2026-04-28	13.4250	13.4444	13.4250	13.4444	+0.246%	478	+10.308%
2026-04-27	13.4900	13.4900	13.4100	13.4114	-0.217%	1,823	+10.580%
2026-04-24	13.4700	13.4700	13.4350	13.4406	-0.385%	2,053	+10.340%
2026-04-23	13.4900	13.5300	13.4800	13.4926	+0.019%	3,954	+9.914%
2026-04-22	13.4600	13.4900	13.4600	13.4900	-0.265%	2,642	+9.936%
2026-04-21	13.5900	13.5900	13.5259	13.5259	-0.221%	1,750	+9.644%
2026-04-20	13.5610	13.5610	13.5559	13.5559	+0.255%	336	+9.401%
2026-04-17	13.4600	13.5700	13.4600	13.5214	+0.899%	32,641	+9.680%
2026-04-16	13.3000	13.4009	13.3000	13.4009	+0.354%	5,269	+10.666%
2026-04-15	13.3501	13.3650	13.3501	13.3536	-0.313%	1,162	+11.058%
2026-04-14	13.4200	13.4200	13.3955	13.3955	-0.405%	2,415	+10.711%
2026-04-13	13.3400	13.4500	13.3400	13.4500	+0.780%	3,576	+10.262%
2026-04-10	13.3459	13.3459	13.3459	13.3459	-0.812%	351	+11.123%
2026-04-09	13.4200	13.4700	13.4200	13.4551	+0.411%	1,675	+10.221%
2026-04-08	13.3400	13.4000	13.3400	13.4000	+2.146%	8,126	+10.674%
2026-04-07	13.1100	13.1185	13.0602	13.1185	-0.329%	924	+13.049%
2026-04-06	13.1500	13.1618	13.1196	13.1618	+0.277%	2,166	+12.677%
2026-04-02	13.0900	13.1255	13.0900	13.1255	+0.357%	5,759	+12.988%
2026-04-01	13.1000	13.1000	13.0788	13.0788	+0.144%	2,875	+13.392%
2026-03-31	13.0200	13.0600	12.9700	13.0600	+1.077%	4,420	+13.555%
2026-03-30	13.0100	13.0695	12.9208	12.9208	-0.482%	1,394	+14.778%
2026-03-27	13.1500	13.1500	12.9300	12.9834	-1.047%	11,680	+14.225%
2026-03-26	13.1800	13.1800	13.1208	13.1208	-0.273%	3,072	+13.029%
2026-03-25	13.1795	13.1800	13.1567	13.1567	+0.734%	366	+12.721%
2026-03-24	13.0600	13.0800	13.0600	13.0608	+0.376%	2,318	+13.548%
2026-03-23	12.9800	13.0600	12.9800	13.0119	+1.202%	23,464	+13.975%
2026-03-20	12.8900	12.8900	12.8573	12.8573	-0.831%	1,018	+15.345%
2026-03-19	12.9115	12.9650	12.9115	12.9650	-0.044%	921	+14.387%
2026-03-18	13.2000	13.2000	12.9707	12.9707	-1.646%	4,957	+14.337%
2026-03-17	13.3100	13.3100	13.1878	13.1878	+0.021%	2,186	+12.455%
2026-03-16	13.2100	13.2100	13.1800	13.1850	+0.524%	8,803	+12.479%
2026-03-13	13.2116	13.2200	13.1163	13.1163	-0.206%	4,433	+13.068%
2026-03-12	13.2100	13.2100	13.1434	13.1434	-0.893%	946	+12.835%
2026-03-11	13.2400	13.2618	13.2200	13.2618	-0.117%	3,777	+11.827%
2026-03-10	13.3100	13.3100	13.2774	13.2774	-0.742%	452	+11.696%
2026-03-09	13.2300	13.3766	13.2000	13.3766	-0.023%	1,580	+10.867%
2026-03-06	13.4300	13.4300	13.3206	13.3797	-0.770%	7,698	+10.842%
2026-03-05	13.4200	13.4835	13.4150	13.4835	-1.313%	3,421	+9.989%
2026-03-04	13.6000	13.6650	13.6000	13.6629	+0.038%	2,707	+8.544%
2026-03-03	13.5800	13.7000	13.5411	13.6577	-0.874%	14,227	+8.586%
2026-03-02	13.7700	13.8200	13.6809	13.7781	+0.191%	4,262	+7.637%
2026-02-27	13.6950	13.7519	13.6950	13.7519	+0.632%	1,610	+7.842%
2026-02-26	13.6893	13.6893	13.6600	13.6656	+0.081%	3,124	+8.523%
2026-02-25	13.7100	13.7100	13.6300	13.6545	-0.098%	2,432	+8.611%
2026-02-24	13.6500	13.6679	13.6500	13.6679	+0.641%	1,189	+8.505%
2026-02-23	13.6800	13.6800	13.5700	13.5808	-0.666%	7,540	+9.200%
2026-02-20	13.6500	13.6794	13.6500	13.6719	+0.265%	1,308	+8.473%
2026-02-19	13.6500	13.6500	13.6300	13.6358	-0.216%	2,395	+8.760%
2026-02-18	13.7100	13.7100	13.6500	13.6653	+0.112%	1,612	+8.525%
2026-02-17	13.7100	13.7100	13.6192	13.6500	-0.004%	1,505	+8.647%
2026-02-13	13.5000	13.6860	13.5000	13.6505	+0.469%	2,621	+8.643%
2026-02-12	13.8000	13.8000	13.5800	13.5868	-1.403%	3,601	+9.152%
2026-02-11	13.8600	13.8600	13.7700	13.7802	+0.018%	4,691	+7.620%
2026-02-10	13.8400	13.8400	13.7777	13.7777	-0.017%	3,563	+7.640%
2026-02-09	13.7500	13.7800	13.7200	13.7800	+0.401%	4,108	+7.622%
2026-02-06	13.6800	13.7250	13.6800	13.7249	+1.833%	8,153	+8.054%
2026-02-05	13.5000	13.5100	13.4200	13.4779	-0.531%	3,443	+10.034%
2026-02-04	13.5682	13.5700	13.5499	13.5499	+0.950%	1,580	+9.450%
2026-02-03	13.3200	13.4399	13.3200	13.4224	+0.995%	1,111	+10.489%
2026-02-02	13.2400	13.2901	13.2391	13.2901	+0.912%	966	+11.589%
2026-01-30	13.1193	13.1700	13.0900	13.1700	+0.290%	1,413	+12.607%
2026-01-29	13.1500	13.1500	13.1094	13.1319	+0.474%	892	+12.933%
2026-01-28	13.1500	13.1500	13.0400	13.0700	-0.418%	4,617	+13.468%
2026-01-27	13.1000	13.1248	13.0900	13.1248	+0.709%	1,013	+12.994%
2026-01-26	13.0500	13.0700	13.0300	13.0324	+0.288%	9,813	+13.796%
2026-01-23	13.0200	13.0400	12.9950	12.9950	-0.422%	7,844	+14.123%
2026-01-22	13.0800	13.0800	13.0501	13.0501	+0.086%	329	+13.641%
2026-01-21	13.0200	13.0740	12.9401	13.0389	+0.975%	2,939	+13.739%
2026-01-20	12.9800	13.0287	12.9130	12.9130	-1.436%	2,678	+14.848%
2026-01-16	13.0700	13.1103	13.0700	13.1011	+0.161%	2,840	+13.199%
2026-01-15	13.1200	13.1200	13.0801	13.0801	+0.331%	1,587	+13.381%
2026-01-14	13.0600	13.0600	13.0000	13.0369	-0.079%	3,926	+13.756%
2026-01-13	13.0400	13.0500	13.0000	13.0472	+0.038%	3,685	+13.667%
2026-01-12	13.0000	13.0422	13.0000	13.0422	+0.171%	732	+13.710%
2026-01-09	13.0600	13.0700	13.0100	13.0199	+0.385%	8,785	+13.905%
2026-01-08	12.9500	12.9809	12.9500	12.9700	+0.590%	1,716	+14.343%
2026-01-07	12.9300	12.9300	12.8939	12.8939	-0.817%	3,987	+15.018%
2026-01-06	13.0100	13.0100	12.9350	13.0001	+0.650%	5,184	+14.078%
2026-01-05	12.9000	12.9397	12.9000	12.9162	+0.442%	2,076	+14.819%
2026-01-02	12.8900	12.8900	12.8000	12.8594	+0.353%	5,629	+15.327%
2025-12-31	12.8700	12.8700	12.8142	12.8142	-0.583%	1,164	+15.733%
2025-12-30	12.9200	12.9200	12.8893	12.8893	-0.623%	9,466	+15.059%
2025-12-29	13.0500	13.0500	12.9701	12.9701	-0.228%	882	+14.342%
2025-12-26	13.0000	13.0000	12.9760	12.9998	-0.162%	1,486	+14.081%
2025-12-24	13.0200	13.0209	13.0200	13.0209	+0.547%	313	+13.896%
2025-12-23	12.9501	12.9501	12.9501	12.9501	-0.079%	579	+14.519%
2025-12-22	12.9600	12.9700	12.9130	12.9603	+0.390%	8,140	+14.429%
2025-12-19	12.9100	12.9100	12.9100	12.9100	+0.475%	1,061	+14.875%
2025-12-18	12.8865	12.9050	12.8490	12.8490	-0.550%	2,752	+15.420%
2025-12-17	12.9800	12.9800	12.9000	12.9200	-0.122%	2,917	+14.786%
2025-12-16	12.9693	12.9693	12.9358	12.9358	-0.761%	1,730	+14.645%
2025-12-15	13.0200	13.0350	13.0200	13.0350	+0.505%	732	+13.773%
2025-12-12	12.9600	12.9789	12.9600	12.9695	-0.060%	2,288	+14.348%
2025-12-11	12.9900	12.9900	12.9773	12.9773	+0.498%	1,019	+14.279%
2025-12-10	12.8235	12.9130	12.8200	12.9130	+1.166%	1,161	+14.848%
2025-12-09	12.8600	12.8600	12.7642	12.7642	-0.327%	918	+16.187%
2025-12-08	12.9100	12.9100	12.8061	12.8061	-0.419%	1,577	+15.807%
2025-12-05	12.9000	12.9000	12.8600	12.8600	-0.270%	652	+15.321%
2025-12-04	12.9100	12.9400	12.8948	12.8948	-0.005%	1,860	+15.010%
2025-12-03	12.8500	12.9000	12.8300	12.8955	+0.839%	1,782	+15.004%
2025-12-02	12.8090	12.8200	12.7882	12.7882	+0.061%	800	+15.969%
2025-12-01	12.8320	12.8500	12.7804	12.7804	-0.456%	3,522	+16.039%
2025-11-28	12.8400	12.8400	12.8390	12.8390	+0.504%	647	+15.510%
2025-11-26	12.7312	12.8100	12.7312	12.7746	+0.469%	3,441	+16.092%
2025-11-25	12.7150	12.7150	12.7150	12.7150	+1.154%	242	+16.636%
2025-11-24	12.6106	12.6106	12.5700	12.5700	-0.297%	1,886	+17.982%
2025-11-21	12.6100	12.6100	12.6074	12.6074	+1.451%	1,011	+17.632%
2025-11-20	12.6700	12.6800	12.4271	12.4271	-0.941%	2,259	+19.338%
2025-11-19	12.5900	12.6100	12.5397	12.5451	-0.210%	21,409	+18.216%
2025-11-18	12.5500	12.6200	12.5400	12.5715	-0.089%	3,244	+17.968%
2025-11-17	12.7400	12.7400	12.5600	12.5827	-1.188%	7,833	+17.863%
2025-11-14	12.6500	12.7602	12.6500	12.7340	+0.120%	1,677	+16.462%
2025-11-13	12.8500	12.8500	12.7100	12.7188	-0.833%	4,508	+16.601%
2025-11-12	12.8100	12.8400	12.8100	12.8256	+0.730%	1,269	+15.630%
2025-11-11	12.6600	12.7495	12.6600	12.7326	+0.972%	2,030	+16.475%
2025-11-10	12.5600	12.6300	12.5596	12.6100	+0.289%	1,547	+17.607%
2025-11-07	12.5500	12.5736	12.5400	12.5736	+0.100%	3,707	+17.948%
2025-11-06	12.5808	12.6000	12.5611	12.5611	-0.476%	2,867	+18.065%
2025-11-05	12.6000	12.6300	12.6000	12.6212	+0.010%	1,802	+17.503%
2025-11-04	12.6400	12.6400	12.6053	12.6200	-0.176%	4,052	+17.514%
2025-11-03	12.7500	12.7500	12.6216	12.6422	-0.845%	4,735	+17.308%
2025-10-31	12.6700	12.7500	12.6700	12.7500	+0.075%	4,469	+16.316%
2025-10-30	12.7600	12.7600	12.7404	12.7404	+0.257%	1,033	+16.404%
2025-10-29	12.7854	12.7854	12.6798	12.7077	-0.731%	2,813	+16.703%
2025-10-28	12.8700	12.8700	12.8013	12.8013	-0.534%	3,783	+15.850%
2025-10-27	12.7600	12.8700	12.7600	12.8700	+0.975%	1,205	+15.232%
2025-10-24	12.7600	12.7600	12.7457	12.7457	+0.137%	859	+16.355%
2025-10-23	12.7200	12.7400	12.7200	12.7283	+0.270%	1,782	+16.514%
2025-10-22	12.7300	12.7300	12.6800	12.6940	-0.325%	2,662	+16.829%
2025-10-21	12.7110	12.7400	12.7110	12.7354	+0.003%	3,495	+16.449%
2025-10-20	12.7000	12.7350	12.7000	12.7350	+0.813%	1,496	+16.453%
2025-10-17	12.5800	12.6323	12.5800	12.6323	+0.731%	2,484	+17.400%
2025-10-16	12.6300	12.6500	12.5100	12.5406	-0.706%	2,519	+18.258%
2025-10-15	12.6900	12.7100	12.6100	12.6298	+0.078%	2,969	+17.423%
2025-10-14	12.5000	12.6500	12.5000	12.6199	+0.637%	1,434	+17.515%
2025-10-13	12.5600	12.5600	12.5000	12.5400	+0.758%	3,141	+18.264%
2025-10-10	12.6983	12.7000	12.4457	12.4457	-1.547%	4,235	+19.160%
2025-10-09	12.7900	12.7900	12.6300	12.6413	-0.930%	2,398	+17.316%
2025-10-08	12.7502	12.7600	12.7400	12.7600	+0.236%	3,956	+16.225%
2025-10-07	12.7000	12.7300	12.7000	12.7300	-0.157%	4,581	+16.499%
2025-10-06	12.8400	12.8400	12.7200	12.7500	-0.181%	4,686	+16.316%
2025-10-03	12.7700	12.8200	12.7700	12.7731	+0.322%	5,017	+16.106%
2025-10-02	12.7600	12.7600	12.7107	12.7321	-0.278%	1,795	+16.480%
2025-10-01	12.7600	12.7800	12.7156	12.7676	+0.164%	8,557	+16.156%
2025-09-30	12.7100	12.7500	12.7100	12.7467	+0.566%	1,684	+16.346%
2025-09-29	12.7400	12.7400	12.6341	12.6750	-0.483%	1,372	+17.004%
2025-09-26	12.7036	12.7400	12.7036	12.7365	+0.570%	1,284	+16.439%
2025-09-25	12.6700	12.6750	12.6464	12.6643	-0.327%	3,999	+17.103%
2025-09-24	12.7450	12.7450	12.6900	12.7059	-0.076%	3,901	+16.720%
2025-09-23	12.7100	12.7499	12.7100	12.7156	+0.065%	2,501	+16.631%
2025-09-22	12.6900	12.7191	12.6700	12.7073	+0.114%	3,263	+16.707%
2025-09-19	12.6500	12.6928	12.6500	12.6928	+0.063%	4,015	+16.840%
2025-09-18	12.6500	12.7100	12.6500	12.6848	+0.114%	2,098	+16.914%
2025-09-17	12.6700	12.6703	12.6700	12.6703	+0.391%	1,033	+17.048%
2025-09-16	12.6400	12.6550	12.6200	12.6209	-0.072%	1,310	+17.506%
2025-09-15	12.6800	12.6800	12.5900	12.6300	-0.158%	1,775	+17.421%
2025-09-12	12.6300	12.6850	12.6300	12.6500	-0.196%	3,759	+17.236%
2025-09-11	12.6300	12.6800	12.6300	12.6749	+1.127%	1,783	+17.005%
2025-09-10	12.5300	12.5336	12.5300	12.5336	-0.002%	605	+18.324%
2025-09-09	12.5500	12.5500	12.5200	12.5338	-0.242%	3,043	+18.322%
2025-09-08	12.5400	12.5900	12.5400	12.5642	-0.221%	1,088	+18.036%
2025-09-05	12.7300	12.7300	12.5920	12.5920	-0.607%	521	+17.776%
2025-09-04	12.5600	12.6700	12.5600	12.6689	+1.037%	2,955	+17.061%
2025-09-03	12.5700	12.5700	12.4988	12.5389	-0.327%	4,927	+18.274%
2025-09-02	12.5600	12.5800	12.5100	12.5800	-0.055%	1,608	+17.888%
2025-08-29	12.5800	12.5900	12.5800	12.5869	-0.141%	1,177	+17.823%
2025-08-28	12.5600	12.6047	12.5600	12.6047	-0.042%	1,828	+17.657%
2025-08-27	12.5900	12.6100	12.5800	12.6100	+0.561%	2,028	+17.607%
2025-08-26	12.5100	12.5396	12.5100	12.5396	+0.237%	769	+18.268%
2025-08-25	12.5300	12.5300	12.5100	12.5100	-0.532%	862	+18.548%
2025-08-22	12.4900	12.6150	12.3700	12.5769	+1.124%	2,733	+17.917%
2025-08-21	12.3400	12.4700	12.3400	12.4371	-0.344%	5,312	+19.242%
2025-08-20	12.4900	12.5100	12.4500	12.4800	+0.202%	1,775	+18.833%
2025-08-19	12.4800	12.4800	12.4500	12.4549	-0.021%	3,006	+19.072%
2025-08-18	12.4200	12.4700	12.4200	12.4575	+0.206%	2,756	+19.047%
2025-08-15	12.5300	12.5300	12.4300	12.4319	-0.385%	2,914	+19.292%
2025-08-14	12.4300	12.4800	12.4300	12.4800	-0.200%	6,096	+18.833%
2025-08-13	12.4200	12.5200	12.4200	12.5050	+0.526%	2,870	+18.595%
2025-08-12	12.3000	12.4400	12.3000	12.4396	+1.063%	66,413	+19.218%
2025-08-11	12.3200	12.3300	12.2900	12.3088	-0.325%	4,995	+20.485%
2025-08-08	12.3600	12.3600	12.3350	12.3489	+0.849%	2,230	+20.094%
2025-08-07	12.2450	12.2450	12.2450	12.2450	+0.043%	547	+21.113%
2025-08-06	12.2000	12.2397	12.2000	12.2397	-0.043%	676	+21.166%
2025-08-05	12.2350	12.2450	12.2350	12.2450	0.000%	900	+21.113%
2025-08-04	12.2200	12.2567	12.2200	12.2450	+0.882%	2,448	+21.113%
2025-08-01	12.1400	12.1500	12.1100	12.1380	-0.587%	1,826	+22.181%
2025-07-31	12.3050	12.3050	12.2097	12.2097	-0.686%	2,185	+21.463%
2025-07-30	12.4200	12.4200	12.2940	12.2940	-0.650%	1,928	+20.630%
2025-07-29	12.4099	12.4100	12.3744	12.3744	+0.037%	1,864	+19.847%
2025-07-28	12.3800	12.4000	12.3698	12.3698	-0.246%	3,298	+19.891%
2025-07-25	12.3600	12.4003	12.3600	12.4003	+0.083%	1,337	+19.596%
2025-07-24	12.3400	12.4299	12.3400	12.3900	+0.243%	4,622	+19.696%
2025-07-23	12.3368	12.3614	12.3368	12.3600	+0.785%	4,185	+19.986%
2025-07-22	12.2400	12.2700	12.2050	12.2637	+0.477%	1,925	+20.928%
2025-07-21	12.6100	12.6100	12.2055	12.2055	-0.191%	2,905	+21.505%
2025-07-18	12.2200	12.2500	12.1900	12.2288	+0.493%	2,487	+21.274%
2025-07-17	12.1400	12.1850	12.1300	12.1688	+0.569%	2,191	+21.872%
2025-07-16	12.1500	12.1500	12.0100	12.1000	+0.512%	2,003	+22.564%
2025-07-15	12.2146	12.2146	12.0384	12.0384	-1.163%	4,445	+23.192%
2025-07-14	12.2300	12.2300	12.1439	12.1800	-0.037%	3,611	+21.759%
2025-07-11	12.1302	12.2000	12.1302	12.1845	-0.371%	1,649	+21.714%
2025-07-10	12.2000	12.2800	12.2000	12.2299	+0.492%	7,864	+21.263%
2025-07-09	12.2200	12.2200	12.0620	12.1700	+0.330%	3,370	+21.859%
2025-07-08	12.1100	12.1600	12.1000	12.1300	+0.497%	18,932	+22.261%
2025-07-07	12.1900	12.2200	12.0700	12.0700	-1.510%	4,011	+22.869%
2025-07-03	12.2550	12.2550	12.2550	12.2550	+0.332%	349	+21.014%
2025-07-02	12.1450	12.2145	12.1450	12.2145	+0.481%	2,108	+21.416%
2025-07-01	11.9900	12.1700	11.9900	12.1560	+0.963%	4,620	+22.000%
2025-06-30	12.0300	12.0400	11.9750	12.0400	+0.501%	2,176	+23.175%
2025-06-27	12.0000	12.0000	11.9400	11.9800	-0.045%	1,375	+23.792%
2025-06-26	11.9200	12.0188	11.9200	11.9854	+0.422%	4,612	+23.736%
2025-06-25	11.9800	11.9800	11.9100	11.9350	-0.579%	1,699	+24.259%
2025-06-24	11.9884	12.0100	11.9884	12.0045	+0.619%	1,195	+23.540%
2025-06-23	11.8539	11.9306	11.8300	11.9306	+0.652%	2,751	+24.305%
2025-06-20	11.8800	11.8897	11.8533	11.8533	+0.197%	1,029	+25.115%
2025-06-18	11.8295	11.8300	11.8200	11.8300	+0.570%	904	+25.362%
2025-06-17	11.8395	11.8395	11.7629	11.7629	-0.902%	1,458	+26.077%
2025-06-16	11.9200	11.9200	11.8600	11.8700	+0.714%	1,935	+24.939%
2025-06-13	11.8000	11.8000	11.7859	11.7859	-0.925%	693	+25.831%
2025-06-12	11.8600	11.8959	11.8600	11.8959	+0.575%	985	+24.667%
2025-06-11	11.9700	11.9700	11.8279	11.8279	-0.720%	2,274	+25.384%
2025-06-10	11.9100	11.9500	11.9100	11.9137	+0.195%	63,702	+24.481%
2025-06-09	11.8800	11.9106	11.8800	11.8905	+0.284%	8,308	+24.724%
2025-06-06	11.8754	11.8754	11.8201	11.8568	+1.071%	1,901	+25.078%
2025-06-05	11.7950	11.7950	11.7312	11.7312	-0.593%	1,186	+26.418%
2025-06-04	11.8500	11.8500	11.8012	11.8012	-0.159%	1,175	+25.668%
2025-06-03	11.8050	11.8200	11.8050	11.8200	+0.425%	2,048	+25.468%
2025-06-02	11.6900	11.7700	11.6900	11.7700	+0.565%	1,126	+26.001%
2025-05-30	11.6500	11.7039	11.6500	11.7039	+0.244%	870	+26.712%
2025-05-29	11.6750	11.6800	11.6700	11.6754	+0.440%	2,595	+27.022%
2025-05-28	11.7700	11.7700	11.6242	11.6242	-0.894%	4,461	+27.581%
2025-05-27	11.6100	11.7400	11.6100	11.7290	+1.296%	2,173	+26.441%
2025-05-23	11.5799	11.6099	11.5789	11.5789	-0.268%	7,643	+28.080%
2025-05-22	11.5700	11.6392	11.5700	11.6100	-0.118%	1,530	+27.737%
2025-05-21	11.7700	11.7700	11.6200	11.6237	-1.377%	1,200	+27.587%
2025-05-20	11.8400	11.8400	11.7700	11.7860	-0.331%	9,243	+25.830%
2025-05-19	11.7400	11.8424	11.7400	11.8251	+0.128%	1,515	+25.414%
2025-05-16	11.7203	11.8100	11.7203	11.8100	+0.639%	2,634	+25.574%
2025-05-15	11.6150	11.7500	11.6150	11.7350	+1.459%	3,025	+26.377%
2025-05-14	11.6000	11.6050	11.5508	11.5662	-0.889%	8,611	+28.221%
2025-05-13	11.6800	11.6899	11.6700	11.6700	-0.069%	8,261	+27.081%
2025-05-12	11.6300	11.6850	11.6300	11.6781	+2.021%	2,651	+26.992%
2025-05-09	11.4800	11.4800	11.4468	11.4468	-0.173%	1,290	+29.558%
2025-05-08	11.4600	11.5500	11.4600	11.4666	+0.537%	10,574	+29.335%
2025-05-07	11.4184	11.4450	11.4000	11.4054	+0.155%	1,953	+30.029%
2025-05-06	11.4300	11.4300	11.3800	11.3877	-0.537%	1,351	+30.231%
2025-05-05	11.4300	11.5100	11.4300	11.4492	-0.375%	3,340	+29.531%
2025-05-02	11.4800	11.5100	11.4600	11.4923	+0.968%	3,767	+29.046%
2025-05-01	11.3550	11.4199	11.3200	11.3821	-0.245%	3,640	+30.295%
2025-04-30	11.3400	11.4100	11.1850	11.4100	+0.625%	10,011	+29.976%
2025-04-29	11.2700	11.3391	11.2700	11.3391	+0.550%	467	+30.789%
2025-04-28	11.2602	11.2900	11.2500	11.2771	+0.514%	799	+31.508%
2025-04-25	11.1800	11.2194	11.1700	11.2194	-0.071%	2,364	+32.184%
2025-04-24	11.1723	11.2300	11.1723	11.2274	+1.254%	1,147	+32.090%
2025-04-23	11.1900	11.2050	11.0450	11.0884	+0.509%	2,305	+33.746%
2025-04-22	10.9400	11.0322	10.9350	11.0322	+2.204%	1,067	+34.427%
2025-04-21	10.8800	10.8800	10.7300	10.7943	-1.378%	1,399	+37.390%
2025-04-17	11.0100	11.0411	10.9451	10.9451	+0.946%	1,521	+35.497%
2025-04-16	11.0100	11.0100	10.8425	10.8425	-1.523%	708	+36.779%
2025-04-15	11.1337	11.1337	11.0102	11.0102	-0.565%	11,045	+34.696%
2025-04-14	11.0300	11.0728	11.0200	11.0728	+1.048%	1,734	+33.935%
2025-04-11	10.7600	10.9580	10.7373	10.9580	+1.730%	4,937	+35.338%
2025-04-10	10.9100	10.9100	10.6700	10.7716	-2.474%	2,079	+37.680%
2025-04-09	10.3586	11.0449	10.2600	11.0449	+6.564%	4,957	+34.273%
2025-04-08	10.7500	10.7500	10.3646	10.3646	-1.711%	9,646	+43.086%
2025-04-07	10.4200	10.7000	10.4200	10.5450	-0.425%	8,580	+40.638%
2025-04-04	11.0000	11.0000	10.5900	10.5900	-6.242%	27,347	+40.041%
2025-04-03	11.5100	11.5100	11.2950	11.2950	-3.831%	5,637	+31.300%
2025-04-02	11.6900	11.7500	11.6800	11.7450	+0.434%	1,579	+26.269%
2025-04-01	11.7000	11.7300	11.6300	11.6942	-0.320%	19,993	+26.818%
2025-03-31	11.5800	11.7334	11.5800	11.7317	+1.084%	3,079	+26.412%
2025-03-28	11.7600	11.7600	11.6059	11.6059	-1.289%	1,457	+27.782%
2025-03-27	11.7850	11.7850	11.7500	11.7575	-0.411%	1,403	+26.135%
2025-03-26	11.7800	11.8591	11.7800	11.8060	+0.394%	2,746	+25.617%
2025-03-25	11.8000	11.8000	11.7597	11.7597	-0.384%	1,516	+26.111%
2025-03-24	11.7300	11.8050	11.7300	11.8050	+1.080%	2,896	+25.627%
2025-03-21	11.7400	11.7400	11.6040	11.6789	-0.520%	14,652	+26.984%
2025-03-20	11.7300	11.7850	11.7100	11.7400	-0.158%	2,532	+26.323%
2025-03-19	11.7300	11.7900	11.6900	11.7586	+0.531%	3,312	+26.123%
2025-03-18	11.7300	11.7350	11.6800	11.6965	-0.414%	2,082	+26.793%
2025-03-17	11.6500	11.7800	11.6500	11.7451	+0.730%	2,694	+26.268%
2025-03-14	11.6400	11.6700	11.6399	11.6600	+1.603%	5,651	+27.190%
2025-03-13	11.5797	11.5797	11.4760	11.4760	-0.575%	651	+29.229%
2025-03-12	11.5400	11.5900	11.5000	11.5424	-0.844%	2,030	+28.485%
2025-03-11	11.7600	11.7600	11.6100	11.6406	-1.658%	5,211	+27.402%
2025-03-10	11.8500	11.9600	11.8300	11.8369	-1.255%	3,734	+25.289%
2025-03-07	11.8950	12.0000	11.8950	11.9874	+1.028%	3,211	+23.716%
2025-03-06	11.8098	11.8700	11.7884	11.8654	-0.180%	3,454	+24.988%
2025-03-05	11.8200	11.9100	11.7489	11.8868	+0.875%	4,741	+24.763%
2025-03-04	11.9500	11.9500	11.7837	11.7837	-1.884%	5,020	+25.854%
2025-03-03	12.1500	12.1500	12.0000	12.0100	-0.662%	3,902	+23.483%
2025-02-28	11.9300	12.0900	11.8910	12.0900	+1.576%	4,547	+22.666%
2025-02-27	11.9991	12.0100	11.9024	11.9024	+0.001%	2,446	+24.599%
2025-02-26	11.9838	11.9838	11.8900	11.9023	-0.840%	5,325	+24.600%
2025-02-25	12.0500	12.0500	11.9800	12.0031	+0.302%	6,661	+23.554%
2025-02-24	12.0200	12.0350	11.9670	11.9670	-0.358%	7,439	+23.927%
2025-02-21	11.9900	12.0500	11.9900	12.0100	+0.086%	4,941	+23.483%
2025-02-20	11.9950	11.9997	11.9700	11.9997	-0.283%	1,494	+23.589%
2025-02-19	12.0100	12.0500	11.9901	12.0338	+0.365%	4,137	+23.239%
2025-02-18	11.9500	12.0200	11.9500	11.9900	+0.671%	4,096	+23.689%
2025-02-14	11.9900	12.0050	11.9100	11.9101	-0.583%	10,764	+24.519%
2025-02-13	11.9000	11.9800	11.9000	11.9800	+0.910%	4,849	+23.792%
2025-02-12	11.8850	11.8900	11.8600	11.8720	-0.736%	3,966	+24.918%
2025-02-11	11.8650	11.9600	11.8650	11.9600	+0.589%	7,300	+23.999%
2025-02-10	11.8500	11.8900	11.8400	11.8900	+0.744%	2,242	+24.729%

.dark-mode .yTs5kC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yTs5kC{ color: #333333; background-color: white; border: 2px solid #333333; }BDVGIMGP Berkshire Dividend Growth ETFstock NYSE ETF

BDVG
IMGP Berkshire Dividend Growth ETF
stock NYSE ETF