T. Rowe Price Dividend Growth ETF (TDVG)
NYSEARCA: TDVG · Real-Time Price · USD
40.74
+0.06 (0.15%)
Nov 20, 2024, 4:00 PM EST - Market closed
TDVG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 40.67 | 40.75 | 40.48 | 40.74 | 40.74 | 0.15% | 63,305 |
Nov 19, 2024 | 40.59 | 40.77 | 40.48 | 40.68 | 40.68 | -0.22% | 95,116 |
Nov 18, 2024 | 40.66 | 40.89 | 40.66 | 40.77 | 40.77 | 0.34% | 73,315 |
Nov 15, 2024 | 40.86 | 40.92 | 40.63 | 40.63 | 40.63 | -1.00% | 53,104 |
Nov 14, 2024 | 41.29 | 41.29 | 41.01 | 41.04 | 41.04 | -0.58% | 45,235 |
Nov 13, 2024 | 41.26 | 41.38 | 41.18 | 41.28 | 41.28 | 0.21% | 490,276 |
Nov 12, 2024 | 41.39 | 41.45 | 41.15 | 41.20 | 41.20 | -0.45% | 45,149 |
Nov 11, 2024 | 41.41 | 41.54 | 41.35 | 41.38 | 41.38 | 0.19% | 49,576 |
Nov 8, 2024 | 41.11 | 41.46 | 41.11 | 41.30 | 41.30 | 0.65% | 59,600 |
Nov 7, 2024 | 41.10 | 41.13 | 41.00 | 41.03 | 41.03 | 0.13% | 1,627,770 |
Nov 6, 2024 | 41.03 | 41.03 | 40.71 | 40.98 | 40.98 | 1.97% | 91,548 |
Nov 5, 2024 | 39.80 | 40.19 | 39.80 | 40.19 | 40.19 | 0.90% | 47,077 |
Nov 4, 2024 | 39.89 | 39.96 | 39.66 | 39.83 | 39.83 | -0.08% | 48,329 |
Nov 1, 2024 | 39.98 | 40.11 | 39.82 | 39.86 | 39.86 | 0.15% | 74,037 |
Oct 31, 2024 | 40.13 | 40.13 | 39.80 | 39.80 | 39.80 | -1.22% | 156,281 |
Oct 30, 2024 | 40.28 | 40.40 | 40.27 | 40.29 | 40.29 | -0.25% | 107,221 |
Oct 29, 2024 | 40.43 | 40.50 | 40.36 | 40.39 | 40.39 | -0.35% | 36,269 |
Oct 28, 2024 | 40.55 | 40.58 | 40.49 | 40.53 | 40.53 | 0.22% | 433,267 |
Oct 25, 2024 | 40.78 | 40.78 | 40.40 | 40.44 | 40.44 | -0.47% | 34,278 |
Oct 24, 2024 | 40.68 | 40.75 | 40.54 | 40.63 | 40.63 | -0.24% | 25,194 |
Oct 23, 2024 | 40.78 | 40.85 | 40.54 | 40.73 | 40.73 | -0.27% | 41,145 |
Oct 22, 2024 | 40.79 | 40.92 | 40.72 | 40.84 | 40.84 | -0.39% | 20,965 |
Oct 21, 2024 | 41.16 | 41.22 | 40.94 | 41.00 | 41.00 | -0.63% | 36,984 |
Oct 18, 2024 | 41.25 | 41.29 | 41.13 | 41.26 | 41.26 | 0.12% | 74,265 |
Oct 17, 2024 | 41.40 | 41.40 | 41.16 | 41.21 | 41.21 | -0.12% | 29,941 |
Oct 16, 2024 | 41.12 | 41.29 | 41.12 | 41.26 | 41.26 | 0.39% | 93,691 |
Oct 15, 2024 | 41.35 | 41.50 | 41.06 | 41.10 | 41.10 | -0.62% | 29,355 |
Oct 14, 2024 | 41.13 | 41.39 | 41.13 | 41.36 | 41.36 | 0.79% | 29,320 |
Oct 11, 2024 | 40.79 | 41.07 | 40.75 | 41.03 | 41.03 | 0.86% | 36,464 |
Oct 10, 2024 | 40.81 | 40.81 | 40.58 | 40.68 | 40.68 | -0.34% | 93,387 |
Oct 9, 2024 | 40.52 | 40.87 | 40.52 | 40.82 | 40.82 | 0.74% | 26,402 |
Oct 8, 2024 | 40.39 | 40.55 | 40.33 | 40.52 | 40.52 | 0.57% | 53,349 |
Oct 7, 2024 | 40.54 | 40.57 | 40.20 | 40.29 | 40.29 | -0.98% | 31,625 |
Oct 4, 2024 | 40.67 | 40.69 | 40.45 | 40.69 | 40.69 | 0.49% | 36,689 |
Oct 3, 2024 | 40.58 | 40.58 | 40.38 | 40.49 | 40.49 | -0.48% | 30,261 |
Oct 2, 2024 | 40.68 | 40.75 | 40.55 | 40.69 | 40.69 | -0.04% | 18,286 |
Oct 1, 2024 | 40.90 | 40.90 | 40.54 | 40.70 | 40.70 | -0.63% | 30,031 |
Sep 30, 2024 | 40.76 | 40.96 | 40.58 | 40.96 | 40.96 | 0.44% | 20,127 |
Sep 27, 2024 | 40.87 | 41.01 | 40.78 | 40.78 | 40.78 | 0.02% | 28,334 |
Sep 26, 2024 | 40.71 | 40.77 | 40.66 | 40.77 | 40.77 | 0.27% | 247,583 |
Sep 25, 2024 | 40.86 | 40.86 | 40.61 | 40.66 | 40.55 | -0.34% | 43,164 |
Sep 24, 2024 | 40.88 | 40.88 | 40.78 | 40.80 | 40.69 | -0.17% | 21,357 |
Sep 23, 2024 | 40.75 | 40.90 | 40.75 | 40.87 | 40.76 | 0.25% | 36,640 |
Sep 20, 2024 | 40.80 | 40.82 | 40.64 | 40.77 | 40.66 | -0.27% | 20,458 |
Sep 19, 2024 | 40.86 | 40.97 | 40.69 | 40.88 | 40.77 | 1.16% | 34,666 |
Sep 18, 2024 | 40.59 | 40.70 | 40.41 | 40.41 | 40.31 | -0.32% | 24,358 |
Sep 17, 2024 | 40.71 | 40.77 | 40.43 | 40.54 | 40.43 | -0.22% | 41,088 |
Sep 16, 2024 | 40.53 | 40.65 | 40.47 | 40.63 | 40.52 | 0.35% | 32,053 |
Sep 13, 2024 | 40.28 | 40.56 | 40.28 | 40.49 | 40.38 | 0.75% | 33,782 |
Sep 12, 2024 | 40.08 | 40.20 | 39.91 | 40.19 | 40.09 | 0.20% | 65,145 |
Sep 11, 2024 | 39.85 | 40.11 | 39.29 | 40.11 | 40.01 | 0.39% | 46,469 |
Sep 10, 2024 | 39.99 | 40.02 | 39.71 | 39.95 | 39.85 | -0.07% | 23,082 |
Sep 9, 2024 | 39.73 | 40.09 | 39.73 | 39.98 | 39.88 | 1.04% | 26,188 |
Sep 6, 2024 | 39.96 | 40.00 | 39.53 | 39.57 | 39.47 | -0.90% | 27,632 |
Sep 5, 2024 | 40.27 | 40.35 | 39.78 | 39.93 | 39.83 | -0.94% | 167,636 |
Sep 4, 2024 | 40.19 | 40.37 | 40.15 | 40.31 | 40.21 | 0.12% | 46,209 |
Sep 3, 2024 | 40.60 | 40.68 | 40.13 | 40.26 | 40.16 | -1.30% | 32,123 |
Aug 30, 2024 | 40.57 | 40.79 | 40.35 | 40.79 | 40.68 | 0.77% | 34,049 |
Aug 29, 2024 | 40.52 | 40.76 | 40.37 | 40.48 | 40.37 | 0.17% | 63,648 |
Aug 28, 2024 | 40.42 | 40.52 | 40.20 | 40.41 | 40.31 | -0.12% | 34,654 |
Aug 27, 2024 | 40.23 | 40.48 | 40.23 | 40.46 | 40.35 | 0.30% | 40,953 |
Aug 26, 2024 | 40.42 | 40.46 | 40.26 | 40.34 | 40.24 | 0.07% | 79,147 |
Aug 23, 2024 | 40.21 | 40.31 | 40.09 | 40.31 | 40.21 | 0.83% | 28,408 |
Aug 22, 2024 | 40.23 | 40.23 | 39.92 | 39.98 | 39.88 | -0.41% | 27,634 |
Aug 21, 2024 | 40.15 | 40.18 | 39.95 | 40.14 | 40.04 | 0.46% | 64,386 |
Aug 20, 2024 | 40.02 | 40.03 | 39.89 | 39.96 | 39.86 | 0.04% | 24,866 |
Aug 19, 2024 | 39.83 | 39.97 | 39.80 | 39.95 | 39.84 | 0.34% | 39,391 |
Aug 16, 2024 | 39.77 | 39.83 | 39.63 | 39.81 | 39.71 | 0.05% | 25,732 |
Aug 15, 2024 | 39.70 | 39.79 | 39.57 | 39.79 | 39.69 | 1.19% | 26,458 |
Aug 14, 2024 | 39.15 | 39.34 | 39.03 | 39.32 | 39.22 | 0.54% | 35,347 |
Aug 13, 2024 | 38.88 | 39.11 | 38.79 | 39.11 | 39.01 | 1.03% | 35,411 |
Aug 12, 2024 | 38.75 | 38.84 | 38.65 | 38.71 | 38.61 | -0.08% | 29,076 |
Aug 9, 2024 | 38.65 | 38.83 | 38.54 | 38.74 | 38.64 | 0.16% | 34,010 |
Aug 8, 2024 | 38.28 | 38.70 | 38.27 | 38.68 | 38.58 | 1.62% | 39,383 |
Aug 7, 2024 | 38.57 | 38.75 | 38.07 | 38.07 | 37.97 | -0.59% | 54,717 |
Aug 6, 2024 | 38.06 | 38.71 | 38.06 | 38.29 | 38.19 | 1.11% | 174,445 |
Aug 5, 2024 | 38.04 | 38.18 | 37.75 | 37.87 | 37.77 | -2.50% | 274,218 |
Aug 2, 2024 | 39.02 | 39.14 | 38.53 | 38.84 | 38.74 | -1.25% | 76,047 |
Aug 1, 2024 | 39.64 | 39.74 | 39.15 | 39.33 | 39.23 | -0.78% | 31,310 |
Jul 31, 2024 | 39.65 | 39.80 | 39.46 | 39.64 | 39.54 | 0.53% | 293,299 |
Jul 30, 2024 | 39.33 | 39.54 | 39.20 | 39.43 | 39.33 | 0.54% | 379,271 |
Jul 29, 2024 | 39.32 | 39.32 | 39.12 | 39.22 | 39.12 | 0.13% | 17,433 |
Jul 26, 2024 | 38.93 | 39.35 | 38.93 | 39.17 | 39.07 | 1.26% | 19,396 |
Jul 25, 2024 | 38.70 | 39.12 | 38.68 | 38.68 | 38.58 | 0.02% | 27,734 |
Jul 24, 2024 | 39.11 | 39.11 | 38.67 | 38.67 | 38.57 | -1.42% | 36,125 |
Jul 23, 2024 | 39.31 | 39.40 | 39.22 | 39.23 | 39.13 | 0.02% | 38,736 |
Jul 22, 2024 | 39.05 | 39.23 | 39.00 | 39.22 | 39.12 | 0.91% | 52,717 |
Jul 19, 2024 | 39.24 | 39.24 | 38.87 | 38.87 | 38.77 | -0.52% | 58,806 |
Jul 18, 2024 | 39.49 | 39.65 | 39.07 | 39.07 | 38.97 | -1.20% | 61,577 |
Jul 17, 2024 | 39.58 | 39.68 | 39.42 | 39.55 | 39.44 | -0.68% | 255,327 |
Jul 16, 2024 | 39.50 | 39.82 | 39.50 | 39.82 | 39.71 | 1.14% | 131,177 |
Jul 15, 2024 | 39.46 | 39.57 | 39.33 | 39.37 | 39.26 | 0.15% | 27,875 |
Jul 12, 2024 | 39.19 | 39.53 | 39.19 | 39.31 | 39.21 | 0.50% | 38,290 |
Jul 11, 2024 | 39.11 | 39.21 | 39.07 | 39.12 | 39.01 | 0.11% | 33,281 |
Jul 10, 2024 | 38.78 | 39.08 | 38.71 | 39.07 | 38.97 | 0.92% | 17,661 |
Jul 9, 2024 | 38.80 | 38.82 | 38.70 | 38.72 | 38.61 | -0.06% | 48,265 |
Jul 8, 2024 | 38.81 | 38.88 | 38.70 | 38.74 | 38.64 | 0.02% | 39,674 |
Jul 5, 2024 | 38.61 | 38.74 | 38.57 | 38.73 | 38.63 | 0.21% | 29,840 |
Jul 3, 2024 | 38.64 | 38.70 | 38.59 | 38.65 | 38.55 | 0.08% | 15,690 |
Jul 2, 2024 | 38.35 | 38.62 | 38.35 | 38.62 | 38.52 | 0.44% | 44,689 |