Skip to main content
logo
DAC 3D Dividend Growth ETF (DVGR)
NASDAQ: DVGR · Real-Time Price · USD
26.09
+0.07 (0.28%)
Jun 30, 2026, 4:00 PM EDT - Market closed

DVGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 3, 202626.7926.7926.7326.7326.70-0.65%492
Jun 2, 202626.9126.9126.9126.9126.870.15%44
Jun 1, 202626.7526.8726.7426.8726.830.34%4,742
May 29, 202626.7426.7826.7426.7826.740.86%747
May 28, 202626.5926.5926.5526.5526.521.03%310
May 27, 202626.3126.3126.2826.2826.24-0.39%573
May 26, 202626.3826.3826.3826.3826.35-0.07%4
May 22, 202626.3626.4226.3626.4026.370.47%2,081
May 21, 202626.1326.2726.1326.2726.24-0.45%393
May 20, 202626.0226.3926.0226.3926.360.99%1,113
May 19, 202626.2326.2326.1326.1326.10-0.38%855
May 18, 202626.1726.2326.1726.2326.200.31%563
May 15, 202626.1526.1526.1526.1526.12-0.92%4
May 14, 202626.4026.4026.4026.4026.361.04%54
May 13, 202626.0726.1326.0726.1326.09-0.15%1,579
May 12, 202626.0326.1726.0026.1726.130.02%1,623
May 11, 202626.1926.2726.1626.1626.13-0.41%767
May 8, 202626.2626.2726.2626.2726.23-0.04%247
May 7, 202626.4526.4526.2826.2826.25-1.25%1,807
May 6, 202626.6126.6126.6026.6126.580.72%3,786
May 5, 202626.4026.4226.4026.4226.390.69%383
May 4, 202626.2426.2426.2426.2426.21-0.51%9
May 1, 202626.3726.3726.3726.3726.340.09%14
Apr 30, 202626.2226.3526.2226.3526.321.20%195
Apr 29, 202626.0426.0426.0426.0426.01-0.47%19
Apr 28, 202626.1626.1626.1626.1626.13-0.69%7
Apr 27, 202626.3526.3526.3526.3526.31-0.26%-
Apr 24, 202626.4226.4226.4226.4226.380.01%-
Apr 23, 202626.4126.4126.4126.4126.380.44%36
Apr 22, 202626.3026.3026.3026.3026.270.60%127
Apr 21, 202626.3226.3226.1426.1426.11-0.42%2,384
Apr 20, 202626.2126.2526.2126.2526.220.23%1,011