Raub Brock Dividend Growth ETF (HQDG)
NASDAQ: HQDG · Real-Time Price · USD
25.80
-0.11 (-0.43%)
Nov 13, 2026, 4:00 PM EST - Market closed
HQDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.43% | 17 |
| Nov 12, 2026 | 26.03 | 26.03 | 25.91 | 25.91 | 25.91 | -0.36% | 113 |
| Nov 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.30% | 29 |
| Nov 10, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.35% | 23 |
| Nov 9, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 3.21% | 74 |
| Nov 6, 2026 | 24.76 | 24.79 | 24.76 | 24.79 | 24.78 | 0.51% | 1,018 |
| Nov 5, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -4.30% | 122 |
| Nov 4, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.73% | 3 |
| Nov 3, 2026 | 25.66 | 25.69 | 25.58 | 25.58 | 25.58 | 0.95% | 1,229 |
| Nov 2, 2026 | 25.57 | 25.57 | 25.34 | 25.34 | 25.34 | 0.12% | 2,128 |
| Oct 30, 2026 | 25.29 | 25.31 | 25.29 | 25.31 | 25.31 | -1.67% | 122 |
| Oct 29, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.43% | 10 |
| Oct 28, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.37 | 0.56% | 7 |
| Oct 27, 2026 | 25.11 | 25.23 | 25.11 | 25.23 | 25.23 | 0.66% | 798 |
| Oct 26, 2026 | 25.09 | 25.10 | 25.07 | 25.07 | 25.07 | 0.91% | 207 |
| Oct 23, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.57% | 107 |
| Oct 22, 2026 | 24.95 | 24.99 | 24.95 | 24.99 | 24.98 | -1.04% | 5,108 |
| Oct 21, 2026 | 25.23 | 25.25 | 25.23 | 25.25 | 25.25 | 0.44% | 4,245 |
| Oct 20, 2026 | 25.16 | 25.18 | 25.14 | 25.14 | 25.14 | 0.28% | 5,733 |
| Oct 19, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.10% | 11 |
| Oct 16, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.74% | 7 |
| Oct 15, 2026 | 25.22 | 25.23 | 25.14 | 25.23 | 25.23 | 1.14% | 17,922 |
| Oct 14, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -1.06% | 17 |
| Oct 13, 2026 | 25.18 | 25.23 | 25.18 | 25.21 | 25.21 | 0.12% | 533 |
| Oct 12, 2026 | 25.25 | 25.25 | 25.18 | 25.18 | 25.18 | -0.03% | 610 |
| Oct 9, 2026 | 25.10 | 25.19 | 25.08 | 25.19 | 25.19 | 0.76% | 2,677 |
| Oct 8, 2026 | 25.03 | 25.03 | 25.00 | 25.00 | 25.00 | -0.49% | 146 |
| Oct 7, 2026 | 25.15 | 25.15 | 25.12 | 25.12 | 25.12 | -0.73% | 317 |
| Oct 6, 2026 | 25.29 | 25.40 | 25.29 | 25.31 | 25.31 | 0.72% | 2,248 |
| Oct 5, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.87% | 51 |
| Oct 2, 2026 | 24.89 | 24.91 | 24.87 | 24.91 | 24.91 | 0.90% | 3,331 |
| Oct 1, 2026 | 24.52 | 24.69 | 24.52 | 24.69 | 24.69 | 0.37% | 1,170 |
| Sep 30, 2026 | 24.73 | 24.73 | 24.60 | 24.60 | 24.60 | -0.57% | 114 |
| Sep 29, 2026 | 24.75 | 24.76 | 24.66 | 24.74 | 24.74 | 0.27% | 1,627 |
| Sep 28, 2026 | 24.68 | 24.68 | 24.67 | 24.67 | 24.67 | -0.37% | 113 |
| Sep 25, 2026 | 24.64 | 24.76 | 24.64 | 24.76 | 24.76 | 0.65% | 529 |
| Sep 24, 2026 | 24.56 | 24.60 | 24.56 | 24.60 | 24.60 | -0.37% | 447 |
| Sep 23, 2026 | 24.75 | 24.75 | 24.69 | 24.69 | 24.69 | -0.33% | 418 |
| Sep 22, 2026 | 24.68 | 24.77 | 24.64 | 24.77 | 24.77 | 0.46% | 1,348 |
| Sep 21, 2026 | 24.50 | 24.66 | 24.50 | 24.66 | 24.66 | 1.24% | 283 |
| Sep 18, 2026 | 24.26 | 24.36 | 24.26 | 24.36 | 24.36 | 0.47% | 317 |
| Sep 17, 2026 | 24.16 | 24.24 | 24.16 | 24.24 | 24.24 | 1.20% | 236 |
| Sep 16, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.41% | 673 |
| Sep 15, 2026 | 24.07 | 24.08 | 24.05 | 24.05 | 24.05 | -1.13% | 1,009 |
| Sep 14, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.83% | 50 |
| Sep 11, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 1.06% | 86 |
| Sep 10, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.95% | 142 |
| Sep 9, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -1.11% | 12 |
| Sep 8, 2026 | 24.88 | 24.92 | 24.78 | 24.78 | 24.78 | -0.84% | 5,624 |
| Sep 4, 2026 | 25.00 | 25.02 | 24.95 | 24.99 | 24.99 | - | 2,015 |