ETF Series Solutions AAM Brentview Dividend Growth ETF (BDIV)

Historical Prices For ETF Series Solutions AAM Brentview Dividend Growth ETF (BDIV)

Date Range:

2025-01-10 - 2025-04-10

Date	Open	High	Low	Close	Volume	Adjusted Close
4/10/2025	18.73	18.73	18.61	18.61	1,693	18.61
4/09/2025	19.03	19.03	19.03	19.03	467	19.03
4/08/2025	18.46	18.46	17.69	17.69	874	17.69
4/07/2025	17.36	18.19	17.36	17.86	3,681	17.86
4/04/2025	18.54	18.54	18.08	18.03	9,417	18.03
4/03/2025	19.15	19.23	19.10	19.10	2,867	19.10
4/02/2025	19.68	19.71	19.68	19.71	5,921	19.71
4/01/2025	19.55	19.55	19.55	19.55	123	19.55
3/31/2025	19.36	19.55	19.36	19.54	1,476	19.54
3/28/2025	19.46	19.46	19.37	19.37	615	19.37
3/27/2025	19.72	19.72	19.67	19.67	698	19.65
3/26/2025	19.86	19.86	19.73	19.73	1,898	19.71
3/25/2025	19.81	19.81	19.81	19.81	34	19.79
3/24/2025	19.77	19.81	19.77	19.81	937	19.79
3/21/2025	19.45	19.55	19.44	19.55	1,125	19.53
3/20/2025	19.48	19.58	19.48	19.58	330	19.56
3/19/2025	19.57	19.63	19.57	19.63	133	19.61
3/18/2025	19.48	19.48	19.48	19.48	63	19.46
3/17/2025	19.59	19.59	19.59	19.59	262	19.57
3/14/2025	19.33	19.39	19.33	19.39	511	19.37
3/13/2025	19.13	19.13	19.10	19.10	2,895	19.08
3/12/2025	19.24	19.36	19.24	19.31	3,473	19.29
3/11/2025	19.54	19.54	19.25	19.34	9,396	19.32
3/10/2025	19.43	19.60	19.43	19.56	11,151	19.54
3/07/2025	19.83	19.93	19.80	19.90	1,448	19.88
3/06/2025	20.02	20.02	19.83	19.86	6,756	19.84
3/05/2025	19.98	20.14	19.92	20.14	10,496	20.12
3/04/2025	19.95	20.20	19.92	19.92	3,930	19.90
3/03/2025	20.42	20.42	20.22	20.22	322	20.20
2/28/2025	20.20	20.39	20.12	20.39	32,236	20.37
2/27/2025	20.41	20.46	20.14	20.14	16,627	20.12
2/26/2025	20.49	20.51	20.33	20.35	3,057	20.31
2/25/2025	20.35	20.46	20.35	20.39	6,599	20.35
2/24/2025	20.41	20.42	20.33	20.33	1,893	20.29
2/21/2025	20.51	20.51	20.42	20.42	583	20.38
2/20/2025	20.77	20.77	20.68	20.75	34,566	20.71
2/19/2025	20.72	20.92	20.72	20.85	21,992	20.81
2/18/2025	20.72	20.78	20.70	20.78	2,611	20.74
2/14/2025	20.77	20.77	20.77	20.77	100	20.72
2/13/2025	20.76	20.77	20.75	20.77	271	20.73
2/12/2025	20.65	20.65	20.60	20.60	145	20.56
2/11/2025	20.68	20.68	20.68	20.68	12	20.64
2/10/2025	20.51	20.59	20.51	20.59	1,735	20.54
2/07/2025	20.43	20.43	20.43	20.43	134	20.39
2/06/2025	20.57	20.57	20.57	20.57	34	20.53
2/05/2025	20.34	20.45	20.34	20.45	692	20.41
2/04/2025	20.25	20.27	20.23	20.27	937	20.22
2/03/2025	20.18	20.23	20.18	20.23	193	20.19
1/31/2025	20.28	20.28	20.28	20.28	173	20.24
1/30/2025	20.26	20.43	20.26	20.43	948	20.39
1/29/2025	20.28	20.28	20.22	20.24	509	20.18
1/28/2025	20.15	20.21	20.15	20.21	181	20.15
1/27/2025	20.09	20.20	20.09	20.20	3,016	20.14
1/24/2025	20.39	20.39	20.39	20.39	100	20.32
1/23/2025	20.32	20.32	20.32	20.32	16	20.26
1/22/2025	20.22	20.25	20.21	20.23	4,384	20.17
1/21/2025	20.06	20.14	20.06	20.14	821	20.08
1/17/2025	20.00	20.01	19.99	20.00	1,250	19.94
1/16/2025	19.86	19.86	19.84	19.84	106	19.79
1/15/2025	19.72	19.73	19.67	19.67	580	19.61
1/14/2025	19.48	19.48	19.43	19.46	2,431	19.41
1/13/2025	19.21	19.34	19.21	19.34	204	19.29