T. Rowe Price Dividend Growth ETF (TDVG)

TDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	43.56	43.61	43.37	43.43	-	-0.17%	58,590
Sep 15, 2025	43.62	43.66	43.46	43.50	43.50	-0.21%	54,368
Sep 12, 2025	43.75	43.76	43.58	43.59	43.59	-0.30%	39,086
Sep 11, 2025	43.34	43.79	43.34	43.72	43.72	1.06%	65,430
Sep 10, 2025	43.36	43.37	43.18	43.26	43.26	-0.02%	88,714
Sep 9, 2025	43.25	43.37	43.16	43.27	43.27	0.05%	83,620
Sep 8, 2025	43.20	43.25	43.08	43.25	43.25	0.16%	68,073
Sep 5, 2025	43.62	43.74	43.02	43.18	43.18	-0.48%	61,257
Sep 4, 2025	43.07	43.39	43.05	43.39	43.39	0.72%	120,372
Sep 3, 2025	43.12	43.12	42.87	43.08	43.08	0.05%	54,540
Sep 2, 2025	42.90	43.08	42.82	43.06	43.06	-0.49%	49,297
Aug 29, 2025	43.36	43.36	43.19	43.27	43.27	-0.23%	42,591
Aug 28, 2025	43.39	43.39	43.21	43.37	43.37	0.14%	36,443
Aug 27, 2025	43.17	43.34	43.17	43.31	43.31	0.12%	54,447
Aug 26, 2025	43.07	43.29	43.06	43.26	43.26	0.44%	144,747
Aug 25, 2025	43.32	43.41	43.06	43.07	43.07	-0.69%	102,523
Aug 22, 2025	43.14	43.57	43.14	43.37	43.37	0.88%	91,310
Aug 21, 2025	43.03	43.15	42.94	42.99	42.99	-0.28%	41,541
Aug 20, 2025	43.14	43.31	43.01	43.11	43.11	0.07%	47,365
Aug 19, 2025	42.98	43.22	42.98	43.08	43.08	0.26%	54,616
Aug 18, 2025	42.99	43.04	42.94	42.97	42.97	-0.09%	38,246
Aug 15, 2025	43.22	43.22	42.98	43.01	43.01	-0.37%	36,387
Aug 14, 2025	43.11	43.18	42.99	43.17	43.17	-0.12%	67,297
Aug 13, 2025	43.13	43.22	43.00	43.22	43.22	0.55%	40,306
Aug 12, 2025	42.72	43.01	42.71	42.98	42.98	0.97%	43,946
Aug 11, 2025	42.63	42.75	42.54	42.57	42.57	-0.12%	31,433
Aug 8, 2025	42.53	42.69	42.50	42.62	42.62	0.52%	33,199
Aug 7, 2025	42.68	42.69	42.28	42.40	42.40	-0.24%	94,270
Aug 6, 2025	42.37	42.59	42.34	42.50	42.50	0.45%	70,874
Aug 5, 2025	42.51	42.57	42.27	42.31	42.31	-0.49%	131,933
Aug 4, 2025	42.21	42.52	42.21	42.52	42.52	1.12%	3,278,432
Aug 1, 2025	42.18	42.18	41.85	42.05	42.05	-0.94%	49,156
Jul 31, 2025	42.75	42.88	42.37	42.45	42.45	-0.75%	24,629
Jul 30, 2025	42.93	43.01	42.58	42.77	42.77	-0.51%	49,190
Jul 29, 2025	43.06	43.09	42.89	42.99	42.99	-0.02%	42,115
Jul 28, 2025	43.13	43.13	42.94	43.00	43.00	-0.28%	55,865
Jul 25, 2025	43.03	43.18	42.98	43.12	43.12	0.49%	46,363
Jul 24, 2025	42.89	43.06	42.80	42.91	42.91	0.23%	55,619
Jul 23, 2025	42.80	42.84	42.61	42.81	42.81	0.38%	42,761
Jul 22, 2025	42.42	42.65	42.42	42.65	42.65	0.54%	41,101
Jul 21, 2025	42.50	42.68	42.41	42.42	42.42	-0.07%	72,487
Jul 18, 2025	42.66	42.66	42.37	42.45	42.45	-0.02%	66,139
Jul 17, 2025	42.35	42.55	42.33	42.46	42.46	0.21%	61,258
Jul 16, 2025	42.28	42.39	41.95	42.37	42.37	0.45%	62,911
Jul 15, 2025	42.60	42.69	42.18	42.18	42.18	-1.03%	40,310
Jul 14, 2025	42.39	42.62	42.39	42.62	42.62	0.42%	35,240
Jul 11, 2025	42.46	42.55	42.41	42.44	42.44	-0.54%	59,928
Jul 10, 2025	42.49	42.75	42.49	42.67	42.67	0.31%	38,476
Jul 9, 2025	42.55	42.55	42.26	42.54	42.54	0.26%	66,577
Jul 8, 2025	42.48	42.54	42.40	42.43	42.43	-0.16%	58,012

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.