DAC 3D Dividend Growth ETF (DVGR)
NASDAQ: DVGR · Real-Time Price · USD
25.40
-0.20 (-0.77%)
Feb 12, 2026, 4:00 PM EST - Market closed
DVGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 25.70 | 25.70 | 25.40 | 25.40 | 25.40 | -0.78% | 453 |
| Feb 11, 2026 | 25.51 | 25.60 | 25.49 | 25.60 | 25.60 | 0.26% | 363 |
| Feb 10, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.01% | 1 |
| Feb 9, 2026 | 25.58 | 25.58 | 25.54 | 25.54 | 25.54 | 0.48% | 291 |
| Feb 6, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 2.65% | 2 |
| Feb 5, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -1.30% | 61 |
| Feb 4, 2026 | 25.10 | 25.10 | 24.97 | 25.09 | 25.09 | -0.27% | 4,479 |
| Feb 3, 2026 | 25.31 | 25.31 | 25.15 | 25.15 | 25.15 | -1.22% | 1,913 |
| Feb 2, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.24% | 222 |
| Jan 30, 2026 | 25.47 | 25.47 | 25.29 | 25.40 | 25.40 | -1.24% | 2,815 |
| Jan 29, 2026 | 25.60 | 25.72 | 25.60 | 25.72 | 25.72 | -0.30% | 732 |
| Jan 28, 2026 | 25.83 | 25.83 | 25.77 | 25.80 | 25.80 | -0.16% | 649 |
| Jan 27, 2026 | 25.88 | 25.89 | 25.84 | 25.84 | 25.84 | -0.57% | 9,124 |
| Jan 26, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.76% | - |
| Jan 23, 2026 | 25.76 | 25.79 | 25.76 | 25.79 | 25.79 | -0.15% | 1,531 |
| Jan 22, 2026 | 25.98 | 25.98 | 25.83 | 25.83 | 25.83 | 0.27% | 974 |
| Jan 21, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 1.00% | 118 |
| Jan 20, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.83% | 112 |
| Jan 16, 2026 | 26.00 | 26.00 | 25.98 | 25.98 | 25.98 | 0.83% | 394 |
| Jan 15, 2026 | 25.79 | 25.82 | 25.77 | 25.77 | 25.77 | 0.45% | 581 |
| Jan 14, 2026 | 25.65 | 25.66 | 25.57 | 25.66 | 25.66 | -0.29% | 8,925 |
| Jan 13, 2026 | 25.76 | 25.76 | 25.72 | 25.73 | 25.73 | -0.56% | 206 |
| Jan 12, 2026 | 25.70 | 25.88 | 25.70 | 25.88 | 25.88 | 0.69% | 1,705 |
| Jan 9, 2026 | 25.72 | 25.72 | 25.70 | 25.70 | 25.70 | 1.21% | 105 |
| Jan 8, 2026 | 25.38 | 25.39 | 25.38 | 25.39 | 25.39 | 0.32% | 592 |
| Jan 7, 2026 | 25.47 | 25.47 | 25.31 | 25.31 | 25.31 | -0.94% | 101 |
| Jan 6, 2026 | 25.30 | 25.55 | 25.30 | 25.55 | 25.55 | 1.08% | 740 |
| Jan 5, 2026 | 25.33 | 25.33 | 25.28 | 25.28 | 25.28 | 0.98% | 1,341 |
| Jan 2, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.75% | 31 |
| Dec 31, 2025 | 25.01 | 25.01 | 24.85 | 24.85 | 24.85 | -0.70% | 6,408 |
| Dec 30, 2025 | 25.05 | 25.05 | 25.02 | 25.02 | 25.02 | -0.03% | 6,584 |
| Dec 29, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.02 | -0.59% | 880 |
| Dec 26, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.16 | 0.04% | 4 |
| Dec 24, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.16 | 0.70% | 1 |
| Dec 23, 2025 | 24.98 | 24.99 | 24.98 | 24.99 | 24.98 | 0.53% | 332 |
| Dec 22, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.85 | 0.77% | 2 |
| Dec 19, 2025 | 24.73 | 24.73 | 24.67 | 24.67 | 24.66 | 0.59% | 6,243 |
| Dec 18, 2025 | 24.73 | 24.73 | 24.53 | 24.53 | 24.52 | 0.39% | 12,449 |
| Dec 17, 2025 | 24.57 | 24.57 | 24.43 | 24.43 | 24.42 | -1.08% | 212 |
| Dec 16, 2025 | 24.71 | 24.73 | 24.68 | 24.70 | 24.69 | -0.43% | 804 |
| Dec 15, 2025 | 24.90 | 24.90 | 24.77 | 24.81 | 24.80 | -0.28% | 3,600 |
| Dec 12, 2025 | 25.01 | 25.03 | 24.88 | 24.88 | 24.86 | -1.17% | 197,346 |
| Dec 11, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.16 | 0.43% | 1,460 |
| Dec 10, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.05 | 1.18% | 7 |
| Dec 9, 2025 | 24.99 | 25.00 | 24.77 | 24.77 | 24.76 | -0.72% | 965 |
| Dec 8, 2025 | 25.00 | 25.00 | 24.95 | 24.95 | 24.94 | -0.27% | 101 |