DAC 3D Dividend Growth ETF (DVGR)
NASDAQ: DVGR · Real-Time Price · USD
26.15
-0.25 (-0.94%)
May 15, 2026, 4:00 PM EDT - Market closed
DVGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.92% | 4 |
| May 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.04% | 54 |
| May 13, 2026 | 26.07 | 26.13 | 26.07 | 26.13 | 26.13 | -0.15% | 1,579 |
| May 12, 2026 | 26.03 | 26.17 | 26.00 | 26.17 | 26.17 | 0.02% | 1,623 |
| May 11, 2026 | 26.19 | 26.27 | 26.16 | 26.16 | 26.16 | -0.41% | 767 |
| May 8, 2026 | 26.26 | 26.27 | 26.26 | 26.27 | 26.27 | -0.04% | 247 |
| May 7, 2026 | 26.45 | 26.45 | 26.28 | 26.28 | 26.28 | -1.25% | 1,807 |
| May 6, 2026 | 26.61 | 26.61 | 26.60 | 26.61 | 26.61 | 0.72% | 3,786 |
| May 5, 2026 | 26.40 | 26.42 | 26.40 | 26.42 | 26.42 | 0.69% | 383 |
| May 4, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.52% | 9 |
| May 1, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.09% | 14 |
| Apr 30, 2026 | 26.22 | 26.35 | 26.22 | 26.35 | 26.35 | 1.20% | 195 |
| Apr 29, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.47% | 19 |
| Apr 28, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.69% | 7 |
| Apr 27, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.26% | - |
| Apr 24, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.01% | - |
| Apr 23, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.44% | 36 |
| Apr 22, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.60% | 127 |
| Apr 21, 2026 | 26.32 | 26.32 | 26.14 | 26.14 | 26.14 | -0.42% | 2,384 |
| Apr 20, 2026 | 26.21 | 26.25 | 26.21 | 26.25 | 26.25 | 0.23% | 1,011 |
| Apr 17, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 1.24% | 1 |
| Apr 16, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.39% | 1 |
| Apr 15, 2026 | 25.67 | 25.77 | 25.67 | 25.77 | 25.77 | 0.50% | 321 |
| Apr 14, 2026 | 25.60 | 25.64 | 25.60 | 25.64 | 25.64 | 0.72% | 297 |
| Apr 13, 2026 | 25.16 | 25.46 | 25.16 | 25.46 | 25.46 | 1.59% | 4,309 |
| Apr 10, 2026 | 25.11 | 25.11 | 25.06 | 25.06 | 25.06 | -0.39% | 385 |
| Apr 9, 2026 | 25.18 | 25.22 | 25.16 | 25.16 | 25.16 | 0.25% | 701 |
| Apr 8, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 2.42% | 22 |
| Apr 7, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.26% | 58 |
| Apr 6, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.26% | 24 |
| Apr 2, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.26% | 6 |
| Apr 1, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.15% | 52 |
| Mar 31, 2026 | 24.24 | 24.35 | 24.24 | 24.35 | 24.35 | 2.57% | 893 |
| Mar 30, 2026 | 23.81 | 23.82 | 23.74 | 23.74 | 23.74 | -0.67% | 1,473 |
| Mar 27, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.79 | -1.47% | 1 |
| Mar 26, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.14 | -1.25% | 1 |
| Mar 25, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.44 | 0.02% | - |
| Mar 24, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.44 | -0.22% | 66 |
| Mar 23, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.49 | 1.06% | 69 |
| Mar 20, 2026 | 24.52 | 24.52 | 24.36 | 24.36 | 24.24 | -1.44% | 489 |
| Mar 19, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.59 | 0.05% | - |
| Mar 18, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.58 | -1.52% | - |
| Mar 17, 2026 | 25.18 | 25.18 | 25.08 | 25.08 | 24.96 | 0.15% | 10,000 |
| Mar 16, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.92 | 1.01% | 23 |
| Mar 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.67 | -0.01% | - |
| Mar 12, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.68 | -1.69% | 3 |
| Mar 11, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.10 | 0.22% | 31 |
| Mar 10, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.05 | -0.72% | 11 |
| Mar 9, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.23 | 1.01% | - |
| Mar 6, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | -0.64% | 20 |