DAC 3D Dividend Growth ETF (DVGR)
NASDAQ: DVGR · Real-Time Price · USD
24.85
-0.18 (-0.70%)
At close: Dec 31, 2025, 4:00 PM EST
24.85
0.00 (0.00%)
After-hours: Dec 31, 2025, 4:15 PM EST
DVGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 25.01 | 25.01 | 24.85 | 24.95 | 24.95 | -0.28% | 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 |