ETF Series Solutions AAM Brentview Dividend Growth ETF (BDIV)

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

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	21.53	21.53	21.53	21.53	7	21.53
9/02/2025	21.50	21.50	21.50	21.50	76	21.50
8/29/2025	21.57	21.57	21.57	21.57	115	21.57
8/28/2025	21.68	21.68	21.68	21.68	3	21.68
8/27/2025	21.66	21.66	21.66	21.66	2,059	21.64
8/26/2025	21.62	21.62	21.62	21.62	113	21.60
8/25/2025	21.57	21.66	21.52	21.52	2,904	21.50
8/22/2025	21.65	21.65	21.65	21.65	100	21.63
8/21/2025	21.50	21.50	21.50	21.50	6	21.48
8/20/2025	21.51	21.58	21.51	21.58	7,297	21.56
8/19/2025	21.53	21.53	21.53	21.53	7	21.51
8/18/2025	21.57	21.57	21.57	21.57	71	21.56
8/15/2025	21.60	21.60	21.59	21.59	199	21.57
8/14/2025	21.59	21.61	21.59	21.61	117	21.59
8/13/2025	21.63	21.63	21.63	21.63	64	21.61
8/12/2025	21.60	21.60	21.60	21.60	34	21.58
8/11/2025	21.38	21.38	21.38	21.38	35	21.36
8/08/2025	21.38	21.38	21.38	21.38	100	21.36
8/07/2025	21.20	21.20	21.20	21.20	23	21.18
8/06/2025	21.23	21.23	21.23	21.23	12	21.21
8/05/2025	21.15	21.16	21.15	21.16	857	21.14
8/04/2025	21.21	21.24	21.21	21.24	299	21.22
8/01/2025	20.95	20.95	20.95	20.95	158	20.93
7/31/2025	21.28	21.28	21.11	21.11	320	21.09
7/30/2025	21.26	21.26	21.26	21.26	36	21.24
7/29/2025	21.41	21.41	21.37	21.39	2,042	21.36
7/28/2025	21.40	21.40	21.38	21.38	154	21.34
7/25/2025	21.44	21.46	21.44	21.46	2,329	21.42
7/24/2025	21.39	21.39	21.38	21.38	2,952	21.34
7/23/2025	21.35	21.35	21.35	21.35	3	21.31
7/22/2025	21.23	21.23	21.23	21.23	44	21.19
7/21/2025	21.24	21.24	21.21	21.21	1,215	21.17
7/18/2025	21.19	21.20	21.19	21.20	4,422	21.16
7/17/2025	21.18	21.22	21.15	21.22	1,268	21.18
7/16/2025	21.09	21.09	21.09	21.09	34	21.05
7/15/2025	21.02	21.02	21.02	21.02	4	20.98
7/14/2025	21.18	21.18	21.18	21.18	98	21.14
7/11/2025	21.12	21.15	21.11	21.15	666	21.11
7/10/2025	21.18	21.19	21.16	21.19	496	21.16
7/09/2025	21.10	21.17	21.10	21.17	265	21.13
7/08/2025	21.11	21.11	21.09	21.09	710	21.05
7/07/2025	21.08	21.16	21.08	21.16	3,033	21.12
7/03/2025	21.19	21.27	21.19	21.26	940	21.22
7/02/2025	21.07	21.07	21.07	21.07	18	21.03
7/01/2025	20.98	21.04	20.98	21.04	396	21.00
6/30/2025	20.86	20.97	20.86	20.97	711	20.93
6/27/2025	20.83	20.83	20.83	20.83	237	20.79
6/26/2025	20.72	20.78	20.72	20.78	347	20.73
6/25/2025	20.69	20.69	20.61	20.61	219	20.56
6/24/2025	20.65	20.77	20.65	20.74	1,391	20.68
6/23/2025	20.35	20.56	20.29	20.56	621	20.50
6/20/2025	20.35	20.35	20.27	20.32	761	20.26
6/18/2025	20.46	20.50	20.37	20.37	22,113	20.31
6/17/2025	20.48	20.48	20.37	20.38	611	20.32
6/16/2025	20.56	20.56	20.51	20.56	459	20.50
6/13/2025	20.49	20.56	20.44	20.44	1,229	20.39
6/12/2025	20.62	20.62	20.62	20.62	108	20.57
6/11/2025	20.44	20.44	20.44	20.44	12	20.39
6/10/2025	20.46	20.46	20.46	20.46	29	20.41
6/09/2025	20.46	20.46	20.42	20.42	136	20.36
6/06/2025	20.48	20.48	20.47	20.47	705	20.41
6/05/2025	20.42	20.42	20.34	20.34	540	20.29
6/04/2025	20.44	20.47	20.40	20.40	939	20.34