DAC 3D Dividend Growth ETF (DVGR)
NASDAQ: DVGR · Real-Time Price · USD
0.00
+0.0185 (0.08%)
Apr 1, 2026, 2:54 PM EDT - Market open
DVGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 24.24 | 24.35 | 24.24 | 24.35 | 24.35 | 2.57% | 893 |
| Mar 30, 2026 | 23.81 | 23.82 | 23.74 | 23.74 | 23.74 | -0.67% | 1,473 |
| Mar 27, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.78 | -1.47% | 1 |
| Mar 26, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.14 | -1.25% | 1 |
| Mar 25, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.44 | 0.02% | - |
| Mar 24, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.44 | -0.22% | 66 |
| Mar 23, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.49 | 1.06% | 69 |
| Mar 20, 2026 | 24.52 | 24.52 | 24.36 | 24.36 | 24.24 | -1.44% | 489 |
| Mar 19, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.59 | 0.05% | - |
| Mar 18, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.58 | -1.52% | - |
| Mar 17, 2026 | 25.18 | 25.18 | 25.08 | 25.08 | 24.96 | 0.15% | 10,000 |
| Mar 16, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.92 | 1.01% | 23 |
| Mar 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.67 | -0.01% | - |
| Mar 12, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.68 | -1.69% | 3 |
| Mar 11, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.10 | 0.22% | 31 |
| Mar 10, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.05 | -0.72% | 11 |
| Mar 9, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.23 | 1.01% | - |
| Mar 6, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | -0.64% | 20 |
| Mar 5, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.14 | -1.07% | - |
| Mar 4, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.41 | 0.42% | 5 |
| Mar 3, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.30 | -0.86% | - |
| Mar 2, 2026 | 25.44 | 25.65 | 25.44 | 25.65 | 25.52 | 0.19% | 359 |
| Feb 27, 2026 | 25.45 | 25.60 | 25.45 | 25.60 | 25.47 | -0.07% | 102 |
| Feb 26, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.49 | 0.43% | 76 |
| Feb 25, 2026 | 25.48 | 25.51 | 25.44 | 25.51 | 25.38 | 0.08% | 1,704 |
| Feb 24, 2026 | 25.45 | 25.49 | 25.45 | 25.49 | 25.36 | 0.79% | 1,240 |
| Feb 23, 2026 | 25.39 | 25.39 | 25.25 | 25.29 | 25.16 | -2.03% | 3,176 |
| Feb 20, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.68 | 0.37% | 1 |
| Feb 19, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.59 | -0.15% | - |
| Feb 18, 2026 | 25.78 | 25.78 | 25.75 | 25.75 | 25.63 | 0.47% | 1,085 |
| Feb 17, 2026 | 25.57 | 25.63 | 25.57 | 25.63 | 25.51 | -0.17% | 3,953 |
| Feb 13, 2026 | 25.63 | 25.68 | 25.63 | 25.68 | 25.55 | 1.07% | 45,979 |
| Feb 12, 2026 | 25.70 | 25.70 | 25.40 | 25.40 | 25.28 | -0.78% | 453 |
| Feb 11, 2026 | 25.51 | 25.60 | 25.49 | 25.60 | 25.48 | 0.26% | 363 |
| Feb 10, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.41 | -0.01% | 1 |
| Feb 9, 2026 | 25.58 | 25.58 | 25.54 | 25.54 | 25.41 | 0.48% | 291 |
| Feb 6, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.29 | 2.65% | 2 |
| Feb 5, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.64 | -1.30% | 61 |
| Feb 4, 2026 | 25.10 | 25.10 | 24.97 | 25.09 | 24.96 | -0.27% | 4,479 |
| Feb 3, 2026 | 25.31 | 25.31 | 25.15 | 25.15 | 25.03 | -1.22% | 1,913 |
| Feb 2, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.34 | 0.24% | 222 |
| Jan 30, 2026 | 25.47 | 25.47 | 25.29 | 25.40 | 25.28 | -1.24% | 2,815 |
| Jan 29, 2026 | 25.60 | 25.72 | 25.60 | 25.72 | 25.59 | -0.30% | 732 |
| Jan 28, 2026 | 25.83 | 25.83 | 25.77 | 25.80 | 25.67 | -0.16% | 649 |
| Jan 27, 2026 | 25.88 | 25.89 | 25.84 | 25.84 | 25.71 | -0.57% | 9,124 |
| Jan 26, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.86 | 0.76% | - |
| Jan 23, 2026 | 25.76 | 25.79 | 25.76 | 25.79 | 25.67 | -0.15% | 1,531 |
| Jan 22, 2026 | 25.98 | 25.98 | 25.83 | 25.83 | 25.70 | 0.27% | 974 |
| Jan 21, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.64 | 1.00% | 118 |
| Jan 20, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.38 | -1.83% | 112 |