Litman Gregory Funds Trust (BDVG) Historical Stock Data
11.68 ↑0.03 (0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BDVG is down -0.21% a day on average. There have been 14 days where Litman Gregory Funds Trust closed green and 16 days where BDVG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 11.61 | 11.68 | ↑$0.07 (0.60%) | 11.61 | 11.68 | 8.06K |
| 2024-12-24 | 11.56 | 11.65 | ↑$0.09 (0.81%) | 11.56 | 11.65 | 3.87K |
| 2024-12-23 | 11.56 | 11.56 | ↑$0.00 (0.00%) | 11.45 | 11.56 | 6.45K |
| 2024-12-20 | 11.39 | 11.51 | ↑$0.12 (1.08%) | 11.39 | 11.58 | 5.52K |
| 2024-12-19 | 11.56 | 11.43 | ↓$0.13 (-1.12%) | 11.43 | 11.56 | 13.54K |
| 2024-12-18 | 11.77 | 11.47 | ↓$0.30 (-2.55%) | 11.47 | 11.77 | 6.65K |
| 2024-12-17 | 11.75 | 11.75 | ↓$0.00 (-0.02%) | 11.72 | 11.76 | 5.57K |
| 2024-12-16 | 11.85 | 11.77 | ↓$0.08 (-0.68%) | 11.76 | 11.85 | 3.31K |
| 2024-12-13 | 11.81 | 11.82 | ↑$0.01 (0.04%) | 11.81 | 11.84 | 1.96K |
| 2024-12-12 | 11.90 | 11.87 | ↓$0.03 (-0.25%) | 11.87 | 11.90 | 4.16K |
| 2024-12-11 | 11.98 | 11.91 | ↓$0.06 (-0.54%) | 11.91 | 11.99 | 4.64K |
| 2024-12-10 | 12.01 | 11.97 | ↓$0.04 (-0.33%) | 11.97 | 12.01 | 2.43K |
| 2024-12-09 | 12.10 | 12.03 | ↓$0.07 (-0.58%) | 12.03 | 12.11 | 16.36K |
| 2024-12-06 | 12.14 | 12.06 | ↓$0.08 (-0.70%) | 12.06 | 12.14 | 2.21K |
| 2024-12-05 | 12.11 | 12.11 | ↑$0.00 (0.01%) | 12.10 | 12.11 | 2.10K |
| 2024-12-04 | 12.11 | 12.10 | ↓$0.01 (-0.08%) | 12.10 | 12.11 | 1.25K |
| 2024-12-03 | 12.26 | 12.17 | ↓$0.09 (-0.73%) | 12.17 | 12.26 | 3.32K |
| 2024-12-02 | 12.39 | 12.22 | ↓$0.17 (-1.37%) | 12.18 | 12.39 | 4.88K |
| 2024-11-29 | 12.26 | 12.24 | ↓$0.02 (-0.13%) | 12.24 | 12.27 | 1.63K |
| 2024-11-27 | 12.17 | 12.23 | ↑$0.06 (0.49%) | 12.17 | 12.25 | 9.17K |
| 2024-11-26 | 12.19 | 12.21 | ↑$0.02 (0.16%) | 12.13 | 12.21 | 9.18K |
| 2024-11-25 | 12.20 | 12.20 | ↑$0.00 (0.00%) | 12.13 | 12.20 | 8.51K |
| 2024-11-22 | 12.08 | 12.08 | ↑$0.00 (0.03%) | 12.06 | 12.09 | 2.86K |
| 2024-11-21 | 11.92 | 11.99 | ↑$0.07 (0.59%) | 11.87 | 12.00 | 11.35K |
| 2024-11-20 | 11.89 | 11.87 | ↓$0.02 (-0.17%) | 11.82 | 11.89 | 10.92K |
| 2024-11-19 | 11.87 | 11.87 | ↑$0.00 (0.00%) | 11.83 | 11.88 | 4.34K |
| 2024-11-18 | 11.90 | 11.90 | ↑$0.00 (0.00%) | 11.90 | 11.92 | 8.91K |
| 2024-11-15 | 11.92 | 11.85 | ↓$0.07 (-0.60%) | 11.83 | 11.92 | 4.82K |
| 2024-11-14 | 11.95 | 11.91 | ↓$0.04 (-0.31%) | 11.91 | 11.95 | 3.35K |
| 2024-11-13 | 11.95 | 11.96 | ↑$0.01 (0.05%) | 11.95 | 11.97 | 4.85K |
Create an account or log in to view more rows.
$BDVG warming up
$BDVG I like green candles on my birthday cake
$BDVG yes
keep going down
let's go
stop stalling
$BDVG I need a smoke after this trade
$BDVG Pack it up boys.
$BDVG out of the way
$BDVG hi hi
$BDVG this market love evrry dips let’s see
$BDVG hope everyone has a good weekend
$BDVG run it!