Skip to main content
BDVG logo

iMGP Berkshire Dividend Growth ETF

BDVGNYSEARCAiMGPEquity

$14.99Today:- (-)1Y +19.53%

As of Oct 15, 2026 close

Assets (AUM)
$22.83M
Expense ratio
0.55%
Dividend yield
1.34%
Holdings
40
52-week range
$12.43$16.64
Volume (live)
-
Avg. volume (3M)
4.34K

BDVG ETF Historical Prices: iMGP Berkshire Dividend Growth ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

BDVG Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BDVG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BDVG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202615.0615.0614.9614.9914.993.34K
Oct 14, 202614.9414.9714.9014.9514.9510.92K
Oct 13, 202615.0715.0715.0315.0515.055.77K
Oct 12, 202615.0615.0814.9915.0715.073.84K
Oct 9, 202614.9214.9914.9214.9915.001.91K
Oct 8, 202614.7714.9214.7714.9214.922.14K
Oct 7, 202614.7714.8714.7714.8314.833.46K
Oct 6, 202614.8514.8814.8114.8614.863.97K
Oct 5, 202614.7414.7714.6514.7514.753.80K
Oct 2, 202614.7014.7414.7014.7314.732.03K
Oct 1, 202614.6314.6414.5714.6414.641.10K
Sep 30, 202614.6614.6614.5514.6114.619.77K
Sep 29, 202614.6714.6714.5814.6314.631.39K
Sep 28, 202614.8914.8914.7814.7814.741.51K
Sep 25, 202614.8514.9114.8514.9114.877.00K
Sep 24, 202614.9014.9014.8014.8214.788.55K
Sep 23, 202614.8814.9214.8514.8814.844.75K
Sep 22, 202614.9114.9314.9114.9314.891.08K
Sep 21, 202615.0415.0414.9515.0114.974.64K
Sep 18, 202615.0515.0514.9714.9814.932.48K
Sep 17, 202615.0715.1315.0715.1315.09953
Sep 16, 202615.1415.1414.9315.0114.977.15K
Sep 15, 202615.1315.1315.0715.1015.064.48K
Sep 14, 202615.1815.1815.1115.1115.074.50K
Sep 11, 202615.1015.1615.1015.1615.111.14K
Sep 10, 202615.0015.0014.9214.9414.901.93K
Sep 9, 202615.0615.0615.0115.0114.975.50K
Sep 8, 202615.1015.1015.0515.0615.013.73K
Sep 4, 202615.2015.2015.1215.1615.123.28K
Sep 3, 202615.0815.2815.0815.2315.1914.24K
Sep 2, 202615.0115.1315.0015.1215.084.07K
Sep 1, 202614.9714.9714.8814.8814.831.32K
Aug 31, 202615.0315.0314.9515.0014.969.23K
Aug 28, 202615.0315.0314.9415.0214.987.77K
Aug 27, 202615.0215.0414.9215.0114.9715.00K
Aug 26, 202615.0215.1315.0215.1115.063.11K
Aug 25, 202615.0415.0715.0315.0515.0111.27K
Aug 24, 202615.0615.1115.0515.0515.017.23K
Aug 21, 202614.9815.0614.9815.0214.9812.94K
Aug 20, 202615.0615.0914.9314.9314.8926.19K
Aug 19, 202615.2515.2615.1015.1015.0626.65K
Aug 18, 202615.2415.2415.1415.1415.1024.99K
Aug 17, 202615.2315.2315.1515.1515.108.38K
Aug 14, 202615.2515.2615.2315.2315.193.03K
Aug 13, 202615.3315.3315.2415.2815.2329.33K
Aug 12, 202615.1315.3115.1315.3115.2761.39K
Aug 11, 202615.1815.1915.1315.1715.1342.98K
Aug 10, 202615.1515.2315.1415.2115.1753.22K
Aug 7, 202615.0615.1714.9915.1715.1316.82K
Aug 6, 202616.6416.6414.9915.0414.9914.55K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About iMGP Berkshire Dividend Growth ETF Historical Prices

What is OHLC data for BDVG?

OHLC stands for Open, High, Low, Close - the four key price points for BDVG during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BDVG?

The adjusted close price for BDVG is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BDVG price history go?

BDVG historical price data is available from the ETF's inception on Jun 29, 2023. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BDVG data?

BDVG historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BDVG?

Trading volume for BDVG indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.