ETF Series Solutions AAM Brentview Dividend Growth ETF (BDIV)

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

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	20.20	20.29	20.20	20.29	118	20.29
5/30/2025	20.22	20.22	20.22	20.22	100	20.22
5/29/2025	20.10	20.10	20.10	20.10	23	20.10
5/28/2025	20.06	20.06	20.06	20.06	22	20.04
5/27/2025	20.17	20.17	20.17	20.17	71	20.15
5/23/2025	19.83	19.83	19.83	19.83	229	19.81
5/22/2025	19.86	19.90	19.86	19.90	677	19.88
5/21/2025	20.18	20.18	19.99	19.99	282	19.97
5/20/2025	20.30	20.30	20.30	20.30	105	20.28
5/19/2025	20.18	20.35	20.18	20.32	12,261	20.30
5/16/2025	20.04	20.26	20.04	20.26	1,778	20.24
5/15/2025	20.04	20.10	20.03	20.10	46,884	20.08
5/14/2025	19.93	19.93	19.89	19.93	739	19.91
5/13/2025	20.00	20.00	20.00	20.00	7	19.98
5/12/2025	20.00	20.03	19.95	20.03	2,070	20.01
5/09/2025	19.68	19.69	19.66	19.66	466	19.64
5/08/2025	19.67	19.67	19.67	19.67	278	19.65
5/07/2025	19.67	19.69	19.64	19.64	3,063	19.62
5/06/2025	19.63	19.63	19.61	19.61	204	19.59
5/05/2025	19.66	19.66	19.66	19.66	62	19.64
5/02/2025	19.67	19.71	19.67	19.71	174	19.69
5/01/2025	19.54	19.54	19.47	19.47	225	19.45
4/30/2025	19.20	19.38	19.20	19.38	230	19.36
4/29/2025	19.22	19.22	19.22	19.22	24	19.20
4/28/2025	19.14	19.15	19.05	19.15	6,498	19.12
4/25/2025	18.93	19.06	18.93	19.06	2,534	19.02
4/24/2025	19.07	19.09	19.07	19.09	706	19.06
4/23/2025	18.84	18.84	18.82	18.84	338	18.80
4/22/2025	18.51	18.66	18.51	18.64	767	18.60
4/21/2025	18.52	18.52	18.09	18.25	1,763	18.21
4/17/2025	18.70	18.73	18.68	18.68	679	18.64
4/16/2025	18.96	18.96	18.72	18.72	1,557	18.68
4/15/2025	19.10	19.14	19.05	19.05	2,795	19.01
4/14/2025	19.10	19.15	19.01	19.09	2,100	19.05
4/11/2025	18.61	18.92	18.51	18.88	2,900	18.84
4/10/2025	18.73	18.73	18.61	18.61	1,693	18.57
4/09/2025	19.03	19.03	19.03	19.03	467	18.99
4/08/2025	18.46	18.46	17.69	17.69	874	17.65
4/07/2025	17.36	18.19	17.36	17.86	3,681	17.82
4/04/2025	18.54	18.54	18.08	18.03	9,417	18.00
4/03/2025	19.15	19.23	19.10	19.10	2,867	19.06
4/02/2025	19.68	19.71	19.68	19.71	5,921	19.67
4/01/2025	19.55	19.55	19.55	19.55	123	19.51
3/31/2025	19.36	19.55	19.36	19.54	1,476	19.50
3/28/2025	19.46	19.46	19.37	19.37	615	19.33
3/27/2025	19.72	19.72	19.67	19.67	698	19.61
3/26/2025	19.86	19.86	19.73	19.73	1,898	19.67
3/25/2025	19.81	19.81	19.81	19.81	34	19.74
3/24/2025	19.77	19.81	19.77	19.81	937	19.74
3/21/2025	19.45	19.55	19.44	19.55	1,125	19.49
3/20/2025	19.48	19.58	19.48	19.58	330	19.52
3/19/2025	19.57	19.63	19.57	19.63	133	19.57
3/18/2025	19.48	19.48	19.48	19.48	63	19.42
3/17/2025	19.59	19.59	19.59	19.59	262	19.53
3/14/2025	19.33	19.39	19.33	19.39	511	19.33
3/13/2025	19.13	19.13	19.10	19.10	2,895	19.04
3/12/2025	19.24	19.36	19.24	19.31	3,473	19.25
3/11/2025	19.54	19.54	19.25	19.34	9,396	19.28
3/10/2025	19.43	19.60	19.43	19.56	11,151	19.50
3/07/2025	19.83	19.93	19.80	19.90	1,448	19.84
3/06/2025	20.02	20.02	19.83	19.86	6,756	19.80
3/05/2025	19.98	20.14	19.92	20.14	10,496	20.08
3/04/2025	19.95	20.20	19.92	19.92	3,930	19.86
3/03/2025	20.42	20.42	20.22	20.22	322	20.16