Litman Gregory Funds Trust (BDVG) Historical Stock Data
10.10 ↑0.02 (0.18%)
As of December 4, 2023, 3:16pm EST.
Historical Data
In the past 30 trading days, BDVG is down -0.06% a day on average. There have been 15 days where Litman Gregory Funds Trust closed green and 15 days where BDVG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-12-05 | 10.08 | 10.08 | ↑$0.00 (0.00%) | 10.08 | 10.08 | 842 |
2023-12-04 | 10.07 | 10.10 | ↑$0.03 (0.34%) | 10.07 | 10.10 | 408 |
2023-12-01 | 10.04 | 10.09 | ↑$0.06 (0.58%) | 10.04 | 10.09 | 400 |
2023-11-30 | 10.00 | 10.01 | ↑$0.01 (0.09%) | 9.97 | 10.01 | 657 |
2023-11-29 | 9.95 | 9.91 | ↓$0.04 (-0.35%) | 9.91 | 9.95 | 1.67K |
2023-11-28 | 9.90 | 9.90 | ↓$0.00 (-0.02%) | 9.90 | 9.90 | 1.03K |
2023-11-27 | 9.88 | 9.90 | ↑$0.01 (0.15%) | 9.87 | 9.90 | 1.04K |
2023-11-24 | 9.92 | 9.92 | ↑$0.00 (0.00%) | 9.92 | 9.92 | 300 |
2023-11-21 | 9.90 | 9.89 | ↓$0.01 (-0.14%) | 9.86 | 9.91 | 1.44K |
2023-11-20 | 9.91 | 9.89 | ↓$0.03 (-0.25%) | 9.85 | 9.92 | 873 |
2023-11-17 | 9.85 | 9.86 | ↑$0.02 (0.18%) | 9.85 | 9.86 | 1.13K |
2023-11-16 | 9.83 | 9.83 | ↓$0.00 (-0.04%) | 9.81 | 9.83 | 0.94K |
2023-11-14 | 9.82 | 9.82 | ↓$0.00 (-0.02%) | 9.82 | 9.83 | 514 |
2023-11-13 | 9.63 | 9.66 | ↑$0.03 (0.31%) | 9.63 | 9.69 | 1.22K |
2023-11-10 | 9.61 | 9.68 | ↑$0.07 (0.76%) | 9.61 | 9.68 | 234 |
2023-11-06 | 9.70 | 9.71 | ↑$0.01 (0.09%) | 9.70 | 9.71 | 309 |
2023-11-03 | 9.72 | 9.72 | ↑$0.00 (0.00%) | 9.72 | 9.72 | 400 |
2023-11-02 | 9.67 | 9.67 | ↑$0.00 (0.00%) | 9.67 | 9.67 | 495 |
2023-11-01 | 9.48 | 9.48 | ↑$0.00 (0.00%) | 9.48 | 9.48 | 348 |
2023-10-30 | 9.42 | 9.40 | ↓$0.02 (-0.26%) | 9.38 | 9.43 | 1.11K |
2023-10-27 | 9.35 | 9.27 | ↓$0.07 (-0.80%) | 9.27 | 9.35 | 248 |
2023-10-25 | 9.46 | 9.47 | ↑$0.01 (0.11%) | 9.46 | 9.47 | 1.15K |
2023-10-24 | 9.47 | 9.47 | ↑$0.00 (0.00%) | 9.47 | 9.47 | 354 |
2023-10-20 | 9.55 | 9.51 | ↓$0.04 (-0.42%) | 9.51 | 9.55 | 1.41K |
2023-10-19 | 9.66 | 9.61 | ↓$0.05 (-0.52%) | 9.61 | 9.66 | 1.15K |
2023-10-18 | 9.66 | 9.65 | ↓$0.01 (-0.05%) | 9.65 | 9.66 | 303 |
2023-10-17 | 9.76 | 9.73 | ↓$0.03 (-0.35%) | 9.73 | 9.76 | 0.93K |
2023-10-16 | 9.73 | 9.70 | ↓$0.03 (-0.27%) | 9.70 | 9.73 | 301 |
2023-10-13 | 9.67 | 9.60 | ↓$0.07 (-0.68%) | 9.60 | 9.67 | 1.11K |
2023-10-12 | 9.62 | 9.60 | ↓$0.02 (-0.17%) | 9.55 | 9.62 | 3.91K |
Create an account or log in to view more rows.
$BDVG Not Selling
Hodling for thousands!
$BDVG Powell save me
$BDVG how low can she go
$BDVG warming up
$BDVG lmao wtf was that