T. Rowe Price Dividend Growth ETF (TDVG)
NYSEARCA: TDVG · Real-Time Price · USD
39.97
-0.55 (-1.36%)
At close: Mar 28, 2025, 4:00 PM
39.75
-0.22 (-0.55%)
After-hours: Mar 28, 2025, 5:29 PM EDT
TDVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.49 | 40.49 | 39.92 | 39.97 | 39.97 | -1.36% | 49,127 |
| Mar 27, 2025 | 40.53 | 40.68 | 40.39 | 40.52 | 40.52 | -0.27% | 39,949 |
| Mar 26, 2025 | 40.81 | 40.94 | 40.53 | 40.63 | 40.51 | -0.25% | 31,650 |
| Mar 25, 2025 | 40.81 | 40.82 | 40.63 | 40.73 | 40.61 | -0.02% | 33,353 |
| Mar 24, 2025 | 40.60 | 40.80 | 40.56 | 40.74 | 40.62 | 1.37% | 58,293 |
| Mar 21, 2025 | 40.04 | 40.21 | 39.88 | 40.19 | 40.07 | -0.20% | 67,853 |
| Mar 20, 2025 | 40.21 | 40.54 | 40.19 | 40.27 | 40.15 | -0.30% | 69,029 |
| Mar 19, 2025 | 40.15 | 40.57 | 40.05 | 40.39 | 40.27 | 0.76% | 65,477 |
| Mar 18, 2025 | 40.32 | 40.32 | 39.97 | 40.09 | 39.97 | -0.57% | 72,482 |
| Mar 17, 2025 | 39.83 | 40.44 | 39.83 | 40.32 | 40.20 | 1.14% | 67,624 |
| Mar 14, 2025 | 39.47 | 39.88 | 39.47 | 39.86 | 39.74 | 1.61% | 87,660 |
| Mar 13, 2025 | 39.59 | 39.66 | 39.18 | 39.23 | 39.12 | -0.91% | 136,077 |
| Mar 12, 2025 | 39.92 | 39.92 | 39.41 | 39.59 | 39.48 | -0.53% | 49,237 |
| Mar 11, 2025 | 40.24 | 40.24 | 39.64 | 39.80 | 39.69 | -1.24% | 95,666 |
| Mar 10, 2025 | 40.53 | 40.87 | 40.07 | 40.30 | 40.18 | -1.78% | 58,087 |
| Mar 7, 2025 | 40.67 | 41.10 | 40.52 | 41.03 | 40.91 | 0.47% | 32,974 |
| Mar 6, 2025 | 40.89 | 41.10 | 40.62 | 40.84 | 40.72 | -1.01% | 70,914 |
| Mar 5, 2025 | 40.82 | 41.36 | 40.73 | 41.26 | 41.14 | 0.80% | 44,850 |
| Mar 4, 2025 | 41.29 | 41.34 | 40.88 | 40.93 | 40.81 | -1.42% | 44,029 |
| Mar 3, 2025 | 41.96 | 42.06 | 41.33 | 41.52 | 41.40 | -0.72% | 68,166 |
| Feb 28, 2025 | 41.38 | 41.86 | 41.20 | 41.82 | 41.70 | 1.36% | 30,301 |
| Feb 27, 2025 | 41.52 | 41.72 | 41.25 | 41.26 | 41.14 | -0.41% | 31,938 |
| Feb 26, 2025 | 41.70 | 41.73 | 41.36 | 41.43 | 41.31 | -0.43% | 55,222 |
| Feb 25, 2025 | 41.59 | 41.71 | 41.42 | 41.61 | 41.49 | 0.34% | 56,731 |
| Feb 24, 2025 | 41.54 | 41.68 | 41.47 | 41.47 | 41.35 | - | 25,123 |
| Feb 21, 2025 | 41.90 | 41.90 | 41.46 | 41.47 | 41.35 | -1.22% | 53,333 |
| Feb 20, 2025 | 42.05 | 42.05 | 41.78 | 41.98 | 41.86 | -0.35% | 45,781 |
| Feb 19, 2025 | 41.88 | 42.14 | 41.88 | 42.13 | 42.01 | 0.50% | 55,101 |
| Feb 18, 2025 | 41.75 | 41.92 | 41.71 | 41.92 | 41.80 | 0.44% | 129,036 |
| Feb 14, 2025 | 41.85 | 41.96 | 41.70 | 41.74 | 41.62 | -0.29% | 45,269 |
| Feb 13, 2025 | 41.62 | 41.88 | 41.56 | 41.86 | 41.74 | 0.67% | 54,116 |
| Feb 12, 2025 | 41.41 | 41.68 | 41.41 | 41.58 | 41.46 | -0.43% | 78,028 |
| Feb 11, 2025 | 41.45 | 41.76 | 41.44 | 41.76 | 41.64 | 0.58% | 66,116 |
| Feb 10, 2025 | 41.52 | 41.52 | 41.34 | 41.52 | 41.40 | 0.46% | 32,944 |
| Feb 7, 2025 | 41.63 | 41.68 | 41.30 | 41.33 | 41.21 | -0.51% | 35,047 |
| Feb 6, 2025 | 41.61 | 41.62 | 41.41 | 41.54 | 41.42 | 0.07% | 23,800 |
| Feb 5, 2025 | 41.27 | 41.51 | 41.11 | 41.51 | 41.39 | 0.68% | 47,002 |
| Feb 4, 2025 | 41.04 | 41.29 | 41.04 | 41.23 | 41.11 | 0.19% | 259,903 |
| Feb 3, 2025 | 40.76 | 41.32 | 40.74 | 41.15 | 41.03 | -0.44% | 79,275 |
| Jan 31, 2025 | 41.62 | 41.66 | 41.24 | 41.33 | 41.21 | -0.48% | 34,738 |
| Jan 30, 2025 | 41.33 | 41.61 | 41.30 | 41.53 | 41.41 | 0.75% | 31,895 |
| Jan 29, 2025 | 41.18 | 41.44 | 41.18 | 41.22 | 41.10 | -0.15% | 41,178 |
| Jan 28, 2025 | 41.38 | 41.43 | 41.17 | 41.28 | 41.16 | -0.05% | 67,106 |
| Jan 27, 2025 | 40.92 | 41.45 | 40.92 | 41.30 | 41.18 | 0.34% | 63,098 |
| Jan 24, 2025 | 41.26 | 41.26 | 41.08 | 41.16 | 41.04 | -0.27% | 65,499 |
| Jan 23, 2025 | 41.08 | 41.27 | 41.03 | 41.27 | 41.15 | 0.73% | 40,371 |
| Jan 22, 2025 | 41.04 | 41.06 | 40.89 | 40.97 | 40.85 | 0.02% | 126,200 |
| Jan 21, 2025 | 40.63 | 40.96 | 40.63 | 40.96 | 40.84 | 0.96% | 59,516 |
| Jan 17, 2025 | 40.69 | 40.72 | 40.54 | 40.57 | 40.45 | 0.40% | 46,599 |
| Jan 16, 2025 | 40.22 | 40.44 | 40.12 | 40.41 | 40.29 | 0.55% | 38,707 |