Skip to main content
logo
DAC 3D Dividend Growth ETF (DVGR)
NASDAQ: DVGR · Real-Time Price · USD
25.98
-0.12 (-0.46%)
Sep 23, 2026, 10:19 AM EDT - Market open

DVGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202626.0426.1026.0426.1026.100.05%700
Sep 21, 202625.9226.1025.9226.0926.080.40%751
Sep 18, 202625.9225.9825.9125.9825.98-0.07%1,902
Sep 17, 202625.9826.0125.9826.0026.000.79%3,763
Sep 16, 202626.0126.0125.8025.8025.80-0.79%19,610
Sep 15, 202626.0926.1026.0026.0026.00-1.08%1,646
Sep 14, 202626.3026.3026.2926.2926.29-0.41%114
Sep 11, 202626.4126.4526.4026.4026.400.59%2,452
Sep 10, 202626.2426.2426.2426.2426.24-1.26%15
Sep 9, 202626.5826.5826.5826.5826.58-0.82%45
Sep 8, 202626.8526.8526.8026.8026.80-0.85%1,936
Sep 4, 202627.0227.0327.0027.0327.02-0.31%6,002
Sep 3, 202626.9927.1326.9927.1127.110.91%1,078
Sep 2, 202626.8526.8726.8526.8726.870.41%3,095
Sep 1, 202626.8226.9126.7126.7626.76-0.93%27,986
Aug 31, 202627.0027.0126.9827.0127.01-0.44%51,372
Aug 28, 202627.1327.1327.1327.1327.13-0.16%27
Aug 27, 202627.1727.1727.1727.1727.17-0.33%34
Aug 26, 202627.1927.2627.1927.2627.260.13%487
Aug 25, 202627.2227.2327.2227.2327.23-0.11%561
Aug 24, 202627.1927.2627.1927.2627.260.11%2,829
Aug 21, 202627.2127.2327.2127.2327.230.95%268
Aug 20, 202626.9726.9726.9726.9726.97-0.96%13
Aug 19, 202627.3727.3727.2327.2327.23-0.25%715
Aug 18, 202627.3927.3927.3027.3027.30-0.44%1,129
Aug 17, 202627.4727.4727.4127.4227.42-0.52%8,779
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