Skip to main content
logo
DAC 3D Dividend Growth ETF (DVGR)
NASDAQ: DVGR · Real-Time Price · USD
27.57
-0.22 (-0.81%)
At close: Aug 14, 2026, 4:00 PM EDT
27.59
+0.02 (0.09%)
After-hours: Aug 14, 2026, 4:15 PM EDT

DVGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202627.7027.7027.5727.5727.57-0.82%4,954
Aug 13, 202627.7327.7927.6827.7927.790.45%4,412
Aug 12, 202627.7327.7427.6727.6727.670.04%1,183
Aug 11, 202627.6427.6627.6427.6627.660.06%319
Aug 10, 202627.6427.6427.6427.6427.640.20%123
Aug 7, 202627.5927.5927.5927.5927.590.48%19
Aug 6, 202627.5627.5627.4327.4527.450.20%2,349
Aug 5, 202627.4027.4027.4027.4027.40-0.77%1,231
Aug 4, 202627.6127.6127.6127.6127.611.24%265
Aug 3, 202627.1427.2727.1427.2727.271.01%365
Jul 31, 202627.0427.0427.0027.0027.00-0.19%164
Jul 30, 202627.0627.0627.0627.0627.061.11%36
Jul 29, 202626.8126.9226.7626.7626.76-0.81%789
Jul 28, 202626.9627.0326.9626.9826.981.34%597
Jul 27, 202626.6326.6326.5726.6226.620.90%555
Jul 24, 202626.4426.4426.3826.3826.380.22%369
Jul 23, 202626.3426.3426.2326.3226.32-0.49%10,775
Jul 22, 202626.4426.4626.4426.4626.450.05%243
Jul 21, 202626.3726.4726.3726.4426.440.43%927
Jul 20, 202626.4326.4426.3326.3326.33-0.43%44,299
Jul 17, 202626.5626.5626.4426.4426.44-0.70%11,105
Jul 16, 202626.6326.6326.6326.6326.630.71%101
Jul 15, 202626.4426.4426.4426.4426.440.48%37
Jul 14, 202626.3226.3726.3126.3226.320.22%7,385
Jul 13, 202626.3426.3426.2626.2626.26-0.37%4,011
Jul 10, 202626.2926.3626.2926.3626.360.27%699
Jul 9, 202626.2926.2926.2926.2926.290.60%13
Jul 8, 202626.1826.1826.1326.1326.13-0.65%1,159
Jul 7, 202626.3026.3026.3026.3026.300.01%54
Jul 6, 202626.2826.3026.2826.3026.300.07%251
Jul 2, 202626.1626.2826.1126.2826.280.68%546
Jul 1, 202626.1726.1726.1026.1026.100.02%121
Jun 30, 202626.0926.0926.0926.0926.090.26%52
Jun 29, 202626.0426.0425.9826.0226.020.04%11,999
Jun 26, 202626.1326.1426.0526.0526.01-0.23%1,885
Jun 25, 202626.3826.3826.1126.1126.080.17%3,323
Jun 24, 202626.0926.0926.0626.0626.03-0.19%1,372
Jun 23, 202626.1326.1326.1126.1126.08-0.88%342
Jun 22, 202626.3826.3826.3526.3526.31-0.44%471
Jun 18, 202626.4626.4626.4626.4626.430.42%141
Jun 17, 202626.3526.3526.3526.3526.32-1.29%4
Jun 16, 202626.7926.8126.7026.7026.66-0.42%2,841
Jun 15, 202626.8826.8826.8126.8126.780.74%1,169
Jun 12, 202626.6126.6126.6126.6126.580.51%33
Jun 11, 202626.1326.4826.1326.4826.441.22%115
Jun 10, 202626.2026.2026.1626.1626.13-1.17%3,824
Jun 9, 202626.5826.5826.4726.4726.440.39%968
Jun 8, 202626.4926.4926.3726.3726.33-0.31%2,021
Jun 5, 202626.4526.4526.4526.4526.41-1.98%8
Jun 4, 202626.9826.9826.9826.9826.950.93%16