AAM Brentview Dividend Growth ETF (BDIV)

BDIV
🏛️ アメリカ →
22.40
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 19.42 19.42 19.42 19.42 0.0M
2024-12-30 19.48 19.51 19.48 19.51 0.0M
2024-12-27 19.73 19.73 19.70 19.70 0.0M
2024-12-26 19.88 19.89 19.88 19.88 0.0M
2024-12-24 19.79 19.86 19.76 19.86 0.0M
2024-12-23 19.52 19.68 19.52 19.68 0.0M
2024-12-20 19.67 19.75 19.60 19.60 0.0M
2024-12-19 19.54 19.54 19.43 19.43 0.0M
2024-12-18 19.96 19.97 19.52 19.52 0.0M
2024-12-17 19.97 20.01 19.93 19.99 0.0M
2024-12-16 20.18 20.18 20.09 20.09 0.0M
2024-12-13 20.12 20.17 20.12 20.14 0.0M
2024-12-12 20.16 20.16 20.08 20.08 0.0M
2024-12-11 20.25 20.25 20.18 20.18 0.0M
2024-12-10 20.24 20.24 20.21 20.21 0.0M
2024-12-09 20.50 20.50 20.39 20.41 0.0M
2024-12-06 20.53 20.53 20.52 20.52 0.0M
2024-12-05 20.58 20.60 20.55 20.55 0.0M
2024-12-04 20.61 20.64 20.58 20.64 0.0M
2024-12-03 20.55 20.60 20.55 20.59 0.0M
2024-12-02 20.59 20.62 20.59 20.61 0.0M
2024-11-29 20.65 20.68 20.65 20.68 0.0M
2024-11-27 20.65 20.65 20.55 20.55 0.0M
2024-11-26 20.62 20.66 20.62 20.65 0.0M
2024-11-25 20.46 20.49 20.46 20.49 0.0M
2024-11-22 20.32 20.38 20.32 20.38 0.0M
2024-11-21 20.34 20.34 20.33 20.33 0.0M
2024-11-20 19.99 20.11 19.99 20.10 0.0M
2024-11-19 19.98 20.06 19.98 20.04 0.0M
2024-11-18 20.13 20.13 20.13 20.13 0.0M
2024-11-15 20.04 20.04 20.03 20.03 0.0M
2024-11-14 20.26 20.26 20.18 20.18 0.0M
2024-11-13 20.28 20.28 20.28 20.28 0.0M
2024-11-12 20.23 20.23 20.23 20.23 0.0M
2024-11-11 20.33 20.33 20.33 20.33 0.0M
2024-11-08 20.39 20.39 20.33 20.33 0.0M
2024-11-07 20.15 20.22 20.15 20.18 0.0M
2024-11-06 20.00 20.10 19.97 20.06 0.0M
2024-11-05 19.68 19.71 19.68 19.71 0.0M
2024-11-04 19.55 19.55 19.49 19.49 0.0M
2024-11-01 19.70 19.70 19.57 19.57 0.0M
2024-10-31 19.60 19.61 19.55 19.55 0.0M
2024-10-30 19.79 19.79 19.79 19.79 0.0M
2024-10-29 19.96 19.96 19.96 19.96 0.0M
2024-10-28 20.04 20.04 20.01 20.01 0.0M
2024-10-24 20.05 20.05 20.05 20.05 0.0M
2024-10-23 20.05 20.05 20.05 20.05 0.0M
2024-10-22 20.13 20.13 20.13 20.13 0.0M
2024-10-21 20.11 20.11 20.09 20.09 0.0M
2024-10-18 20.22 20.22 20.22 20.22 0.0M
2024-10-17 20.18 20.18 20.16 20.16 0.0M
2024-10-16 20.16 20.16 20.16 20.16 0.0M
2024-10-15 20.08 20.08 20.03 20.03 0.0M
2024-10-14 20.14 20.17 20.14 20.17 0.0M
2024-10-11 19.99 19.99 19.99 19.99 0.0M
2024-10-10 19.86 19.86 19.86 19.86 0.0M
2024-10-09 19.94 19.94 19.94 19.94 0.0M
2024-10-08 19.76 19.77 19.76 19.77 0.0M
2024-10-07 19.70 19.70 19.58 19.58 0.0M
2024-10-04 19.68 19.76 19.68 19.76 0.0M
2024-10-03 19.70 19.70 19.67 19.69 0.0M
2024-10-02 19.75 19.75 19.75 19.75 0.0M
2024-10-01 19.74 19.77 19.73 19.74 0.0M
2024-09-30 19.77 19.87 19.75 19.87 0.0M
2024-09-27 19.79 19.80 19.77 19.77 0.0M
2024-09-26 19.84 19.84 19.79 19.82 0.0M
2024-09-25 19.72 19.73 19.72 19.73 0.0M
2024-09-24 19.74 19.75 19.74 19.74 0.0M
2024-09-23 19.80 19.80 19.80 19.80 0.0M
2024-09-20 19.76 19.76 19.74 19.74 0.0M
2024-09-19 19.68 19.70 19.68 19.70 0.0M
2024-09-18 19.64 19.65 19.52 19.52 0.0M
2024-09-17 19.57 19.59 19.56 19.59 0.0M
2024-09-16 19.54 19.63 19.54 19.63 0.0M
2024-09-13 19.51 19.53 19.50 19.53 0.0M
2024-09-12 19.23 19.39 19.23 19.39 0.0M
2024-09-11 19.02 19.28 18.90 19.28 0.0M
2024-09-10 19.18 19.18 19.18 19.18 0.0M
2024-09-09 19.00 19.08 19.00 19.08 0.0M
2024-09-06 19.02 19.06 18.92 18.92 0.0M
2024-09-05 19.22 19.22 19.07 19.14 0.0M
2024-09-04 19.30 19.30 19.25 19.28 0.0M
2024-09-03 19.34 19.34 19.23 19.23 0.0M
2024-08-30 19.52 19.52 19.52 19.52 0.0M
2024-08-29 19.46 19.46 19.34 19.34 0.0M
2024-08-28 19.38 19.38 19.32 19.33 0.0M
2024-08-27 19.42 19.42 19.42 19.42 0.0M
2024-08-26 19.40 19.40 19.37 19.37 0.0M
2024-08-23 19.32 19.37 19.32 19.36 0.0M
2024-08-22 19.18 19.18 19.18 19.18 0.0M
2024-08-21 19.25 19.27 19.25 19.27 0.0M
2024-08-20 19.15 19.16 19.14 19.14 0.0M
2024-08-19 19.04 19.11 19.04 19.11 0.0M
2024-08-16 19.02 19.05 19.02 19.03 0.0M
2024-08-15 18.96 19.04 18.94 19.04 0.0M
2024-08-14 18.88 18.88 18.88 18.88 0.0M
2024-08-13 18.75 18.75 18.75 18.75 0.0M
2024-08-12 18.54 18.55 18.51 18.52 0.0M
2024-08-08 18.43 18.46 18.43 18.43 0.0M
2024-08-07 18.16 18.16 18.16 18.16 0.0M
2024-08-06 18.47 18.47 18.27 18.27 0.0M
2024-08-05 18.12 18.23 18.08 18.08 0.0M
2024-08-02 18.50 18.57 18.44 18.57 0.0M
2024-08-01 18.71 18.75 18.71 18.75 0.0M
2024-07-31 18.97 18.97 18.94 18.94 0.0M