Skip to main content
logo
T. Rowe Price Dividend Growth ETF (TDVG)
NYSEARCA: TDVG · Real-Time Price · USD
45.19
+0.21 (0.46%)
Nov 28, 2025, 1:00 PM EST - Market closed

TDVG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202544.9545.2144.9545.1945.190.46%12,293
Nov 26, 202544.7845.0944.7844.9844.980.63%72,595
Nov 25, 202544.2344.7544.2344.7044.701.15%68,551
Nov 24, 202543.9744.2543.8544.1944.190.81%29,858
Nov 21, 202543.5744.1443.5243.8443.841.10%232,211
Nov 20, 202544.1444.3843.3643.3643.36-0.99%153,619
Nov 19, 202543.6743.9043.6243.8043.800.18%47,236
Nov 18, 202543.7243.9543.5443.7243.72-0.33%89,558
Nov 17, 202544.2244.3143.7243.8643.86-0.90%63,104
Nov 14, 202544.1444.4644.0244.2644.26-0.23%41,147
Nov 13, 202544.7144.8344.3544.3644.36-1.07%96,439
Nov 12, 202544.7944.9344.7444.8444.840.32%70,263
Nov 11, 202544.4244.7544.4244.7044.700.75%62,948
Nov 10, 202544.1144.4344.0444.3744.370.74%55,179
Nov 7, 202543.8344.0443.6344.0444.040.43%96,634
Nov 6, 202544.0044.0543.8043.8543.85-0.45%53,182
Nov 5, 202543.8844.2143.8844.0544.050.09%52,290
Nov 4, 202543.7744.0443.7544.0144.010.16%65,594
Nov 3, 202544.1344.1343.7143.9443.94-0.39%55,205
Oct 31, 202544.1744.2343.9144.1144.11-0.25%51,832
Oct 30, 202544.2044.5644.1944.2244.22-0.18%72,045
Oct 29, 202544.4444.5744.1844.3044.30-0.59%79,899
Oct 28, 202544.8444.8444.5544.5744.57-0.32%51,029
Oct 27, 202544.6444.7444.6044.7144.710.61%51,047
Oct 24, 202544.5744.5744.4444.4444.440.23%36,862
Oct 23, 202544.1844.4244.1844.3444.340.45%40,505
Oct 22, 202544.3844.3844.0044.1444.14-0.23%49,690
Oct 21, 202544.3044.4144.2144.2444.24-75,285
Oct 20, 202543.9744.3043.9744.2444.240.96%142,827
Oct 17, 202543.5643.9243.4143.8243.820.57%31,801
Oct 16, 202544.1844.1843.4343.5743.57-1.04%45,289
Oct 15, 202544.1144.3543.7644.0344.030.30%29,102
Oct 14, 202543.4144.0843.3743.9043.900.57%31,793
Oct 13, 202543.5043.7643.4743.6543.651.11%66,685
Oct 10, 202544.0044.1243.1643.1743.17-1.77%126,365
Oct 9, 202544.2144.2843.8443.9543.95-0.54%38,830
Oct 8, 202544.2344.2844.1444.1944.190.11%35,730
Oct 7, 202544.1744.2644.0244.1444.14-0.02%33,516
Oct 6, 202544.2544.2644.0544.1544.150.09%47,340
Oct 3, 202544.0244.3344.0244.1144.110.27%36,210
Oct 2, 202544.0844.0843.8643.9943.99-0.11%52,484
Oct 1, 202543.8044.1043.8044.0444.040.18%225,874
Sep 30, 202543.7543.9743.7143.9643.960.46%33,076
Sep 29, 202543.8343.8343.6543.7643.760.11%59,603
Sep 26, 202543.5443.8243.5443.7143.710.39%45,533
Sep 25, 202543.6843.6843.4443.5443.44-0.62%34,340
Sep 24, 202543.9043.9543.7643.8143.71-0.09%39,830
Sep 23, 202543.8543.9743.7843.8543.750.14%47,199
Sep 22, 202543.6143.8543.6143.7943.690.11%64,833
Sep 19, 202543.7343.7943.5243.7443.640.30%494,224