ETF Series Solutions AAM Brentview Dividend Growth ETF (BDIV)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	22.57	22.57	22.57	22.57	18	22.57
10/01/2025	22.45	22.60	22.45	22.60	2,595	22.60
9/30/2025	22.37	22.49	22.37	22.49	691	22.49
9/29/2025	22.39	22.39	22.39	22.39	309	22.39
9/26/2025	22.40	22.40	22.35	22.40	1,131	22.38
9/25/2025	22.31	22.31	22.27	22.29	422	22.27
9/24/2025	22.48	22.48	22.39	22.40	6,215	22.38
9/23/2025	22.47	22.47	22.42	22.45	1,809	22.43
9/22/2025	22.35	22.49	22.34	22.49	648	22.47
9/19/2025	22.32	22.34	22.32	22.34	111	22.32
9/18/2025	22.18	22.18	22.18	22.18	26	22.16
9/17/2025	22.26	22.26	22.18	22.18	175	22.16
9/16/2025	22.19	22.19	22.17	22.17	119	22.15
9/15/2025	22.24	22.31	22.24	22.24	104	22.22
9/12/2025	22.23	22.23	22.23	22.23	100	22.21
9/11/2025	22.29	22.29	22.29	22.29	42	22.27
9/10/2025	22.16	22.16	22.12	22.12	135	22.10
9/09/2025	21.70	21.74	21.69	21.74	1,024	21.72
9/08/2025	21.62	21.68	21.61	21.68	715	21.66
9/05/2025	21.62	21.62	21.62	21.62	100	21.60
9/04/2025	21.63	21.63	21.63	21.63	5	21.61
9/03/2025	21.53	21.53	21.53	21.53	7	21.51
9/02/2025	21.50	21.50	21.50	21.50	76	21.48
8/29/2025	21.57	21.57	21.57	21.57	115	21.55
8/28/2025	21.68	21.68	21.68	21.68	3	21.66
8/27/2025	21.66	21.66	21.66	21.66	2,059	21.62
8/26/2025	21.62	21.62	21.62	21.62	113	21.58
8/25/2025	21.57	21.66	21.52	21.52	2,904	21.48
8/22/2025	21.65	21.65	21.65	21.65	100	21.61
8/21/2025	21.50	21.50	21.50	21.50	6	21.46
8/20/2025	21.51	21.58	21.51	21.58	7,297	21.54
8/19/2025	21.53	21.53	21.53	21.53	7	21.49
8/18/2025	21.57	21.57	21.57	21.57	71	21.54
8/15/2025	21.60	21.60	21.59	21.59	199	21.55
8/14/2025	21.59	21.61	21.59	21.61	117	21.57
8/13/2025	21.63	21.63	21.63	21.63	64	21.59
8/12/2025	21.60	21.60	21.60	21.60	34	21.56
8/11/2025	21.38	21.38	21.38	21.38	35	21.34
8/08/2025	21.38	21.38	21.38	21.38	100	21.34
8/07/2025	21.20	21.20	21.20	21.20	23	21.16
8/06/2025	21.23	21.23	21.23	21.23	12	21.19
8/05/2025	21.15	21.16	21.15	21.16	857	21.12
8/04/2025	21.21	21.24	21.21	21.24	299	21.20
8/01/2025	20.95	20.95	20.95	20.95	158	20.91
7/31/2025	21.28	21.28	21.11	21.11	320	21.07
7/30/2025	21.26	21.26	21.26	21.26	36	21.22
7/29/2025	21.41	21.41	21.37	21.39	2,042	21.34
7/28/2025	21.40	21.40	21.38	21.38	154	21.32
7/25/2025	21.44	21.46	21.44	21.46	2,329	21.41
7/24/2025	21.39	21.39	21.38	21.38	2,952	21.32
7/23/2025	21.35	21.35	21.35	21.35	3	21.29
7/22/2025	21.23	21.23	21.23	21.23	44	21.17
7/21/2025	21.24	21.24	21.21	21.21	1,215	21.15
7/18/2025	21.19	21.20	21.19	21.20	4,422	21.14
7/17/2025	21.18	21.22	21.15	21.22	1,268	21.16
7/16/2025	21.09	21.09	21.09	21.09	34	21.03
7/15/2025	21.02	21.02	21.02	21.02	4	20.96
7/14/2025	21.18	21.18	21.18	21.18	98	21.12
7/11/2025	21.12	21.15	21.11	21.15	666	21.09
7/10/2025	21.18	21.19	21.16	21.19	496	21.14
7/09/2025	21.10	21.17	21.10	21.17	265	21.11
7/08/2025	21.11	21.11	21.09	21.09	710	21.03
7/07/2025	21.08	21.16	21.08	21.16	3,033	21.10
7/03/2025	21.19	21.27	21.19	21.26	940	21.20