Skip to main content
DAC 3D Dividend Growth ETF (DVGR)
NASDAQ: DVGR · Real-Time Price · USD
27.26
-0.04 (-0.15%)
At close: Nov 13, 2026, 4:00 PM EST
27.26
0.00 (0.01%)
After-hours: Nov 13, 2026, 7:30 PM EST

DVGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202627.2627.2627.2627.2627.26-0.14%81
Nov 12, 202627.4927.5427.3027.3027.30-0.35%683
Nov 11, 202627.3927.3927.3927.3927.391.09%29
Nov 10, 202626.9827.1026.9827.1027.100.42%215
Nov 9, 202627.0027.0026.9826.9826.982.37%174
Nov 6, 202626.3626.3626.3626.3626.36-0.37%52
Nov 5, 202627.5527.5526.4626.4626.46-3.78%1,150
Nov 4, 202627.5027.5027.5027.5027.501.35%11
Nov 3, 202627.0927.1327.0927.1327.130.26%107
Nov 2, 202627.0627.0627.0627.0627.060.53%122
Oct 30, 202627.1527.1526.9226.9226.92-1.07%643
Oct 29, 202627.1727.2127.1727.2127.211.28%360
Oct 28, 202626.5926.8726.5926.8726.870.77%616
Oct 27, 202626.6626.6626.6626.6626.66-0.13%11
Oct 26, 202626.6926.6926.6926.6926.690.63%6
Oct 23, 202626.5926.5926.5326.5326.53-0.92%2,069
Oct 22, 202626.6226.7726.6226.7726.770.23%3,030
Oct 21, 202626.7026.7426.6426.7126.710.14%2,941
Oct 20, 202626.6926.6926.6526.6726.670.71%4,506
Oct 19, 202626.4326.4926.3326.4926.490.08%14,435
Oct 16, 202626.7126.7226.4726.4726.47-0.45%2,522
Oct 15, 202626.5926.5926.5926.5926.581.27%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