Skip to main content
logo
DAC 3D Dividend Growth ETF (DVGR)
NASDAQ: DVGR · Real-Time Price · USD
26.58
+0.33 (1.28%)
Oct 15, 2026, 4:00 PM EDT - Market closed

DVGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202626.5826.5826.5826.5926.591.27%12
Oct 14, 202626.2526.2526.2526.2526.25-0.30%517
Oct 13, 202626.2826.3526.2626.3326.330.23%3,614
Oct 12, 202626.2726.3126.2426.2726.270.13%7,855
Oct 9, 202626.2326.2326.2326.2326.231.01%201
Oct 8, 202625.9325.9725.8825.9725.970.02%602
Oct 7, 202626.0126.0125.9725.9725.97-0.55%1,963
Oct 6, 202626.1126.1126.1126.1126.110.71%60
Oct 5, 202625.8425.9325.8425.9325.930.67%1,015
Oct 2, 202625.7225.7825.6925.7525.750.57%2,657
Oct 1, 202625.5425.6825.5425.6125.610.36%1,757
Sep 30, 202625.6725.6725.5225.5225.52-0.64%490
Sep 29, 202625.6125.6825.6125.6825.680.23%161
Sep 28, 202625.6425.7125.5425.6225.62-0.50%3,172
Sep 25, 202625.6925.8325.6925.8225.750.60%729
Sep 24, 202625.6725.6925.6025.6725.60-0.59%850
Sep 23, 202625.9225.9825.8225.8225.75-1.06%971
Sep 22, 202626.0426.1026.0426.1026.030.05%700
Sep 21, 202625.9226.1025.9226.0926.010.40%751
Sep 18, 202625.9225.9825.9125.9825.91-0.07%1,902
Sep 17, 202625.9826.0125.9826.0025.930.79%3,763
Sep 16, 202626.0126.0125.8025.8025.72-0.79%19,610
Sep 15, 202626.0926.1026.0026.0025.93-1.08%1,646
Sep 14, 202626.3026.3026.2926.2926.21-0.41%114
Sep 11, 202626.4126.4526.4026.4026.320.59%2,452
Sep 10, 202626.2426.2426.2426.2426.17-1.26%15
Sep 9, 202626.5826.5826.5826.5826.50-0.82%45
Sep 8, 202626.8526.8526.8026.8026.72-0.85%1,936
Sep 4, 202627.0227.0327.0027.0326.95-0.31%6,002
Sep 3, 202626.9927.1326.9927.1127.030.91%1,078
Sep 2, 202626.8526.8726.8526.8726.790.41%3,095
Sep 1, 202626.8226.9126.7126.7626.68-0.93%27,986
Aug 31, 202627.0027.0126.9827.0126.93-0.44%51,372
Aug 28, 202627.1327.1327.1327.1327.05-0.16%27
Aug 27, 202627.1727.1727.1727.1727.10-0.33%34
Aug 26, 202627.1927.2627.1927.2627.180.13%487
Aug 25, 202627.2227.2327.2227.2327.15-0.11%561
Aug 24, 202627.1927.2627.1927.2627.180.11%2,829
Aug 21, 202627.2127.2327.2127.2327.150.95%268
Aug 20, 202626.9726.9726.9726.9726.89-0.96%13
Aug 19, 202627.3727.3727.2327.2327.16-0.25%715
Aug 18, 202627.3927.3927.3027.3027.23-0.44%1,129
Aug 17, 202627.4727.4727.4127.4227.34-0.52%8,779
Aug 14, 202627.7027.7027.5727.5727.49-0.82%4,954
Aug 13, 202627.7327.7927.6827.7927.720.45%4,412
Aug 12, 202627.7327.7427.6727.6727.590.04%1,183
Aug 11, 202627.6427.6627.6427.6627.580.06%319
Aug 10, 202627.6427.6427.6427.6427.560.20%123
Aug 7, 202627.5927.5927.5927.5927.510.48%19
Aug 6, 202627.5627.5627.4327.4527.380.20%2,349