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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202440.6740.7540.4840.7440.740.15%63,305
Nov 19, 202440.5940.7740.4840.6840.68-0.22%95,116
Nov 18, 202440.6640.8940.6640.7740.770.34%73,315
Nov 15, 202440.8640.9240.6340.6340.63-1.00%53,104
Nov 14, 202441.2941.2941.0141.0441.04-0.58%45,235
Nov 13, 202441.2641.3841.1841.2841.280.21%490,276
Nov 12, 202441.3941.4541.1541.2041.20-0.45%45,149
Nov 11, 202441.4141.5441.3541.3841.380.19%49,576
Nov 8, 202441.1141.4641.1141.3041.300.65%59,600
Nov 7, 202441.1041.1341.0041.0341.030.13%1,627,770
Nov 6, 202441.0341.0340.7140.9840.981.97%91,548
Nov 5, 202439.8040.1939.8040.1940.190.90%47,077
Nov 4, 202439.8939.9639.6639.8339.83-0.08%48,329
Nov 1, 202439.9840.1139.8239.8639.860.15%74,037
Oct 31, 202440.1340.1339.8039.8039.80-1.22%156,281
Oct 30, 202440.2840.4040.2740.2940.29-0.25%107,221
Oct 29, 202440.4340.5040.3640.3940.39-0.35%36,269
Oct 28, 202440.5540.5840.4940.5340.530.22%433,267
Oct 25, 202440.7840.7840.4040.4440.44-0.47%34,278
Oct 24, 202440.6840.7540.5440.6340.63-0.24%25,194
Oct 23, 202440.7840.8540.5440.7340.73-0.27%41,145
Oct 22, 202440.7940.9240.7240.8440.84-0.39%20,965
Oct 21, 202441.1641.2240.9441.0041.00-0.63%36,984
Oct 18, 202441.2541.2941.1341.2641.260.12%74,265
Oct 17, 202441.4041.4041.1641.2141.21-0.12%29,941
Oct 16, 202441.1241.2941.1241.2641.260.39%93,691
Oct 15, 202441.3541.5041.0641.1041.10-0.62%29,355
Oct 14, 202441.1341.3941.1341.3641.360.79%29,320
Oct 11, 202440.7941.0740.7541.0341.030.86%36,464
Oct 10, 202440.8140.8140.5840.6840.68-0.34%93,387
Oct 9, 202440.5240.8740.5240.8240.820.74%26,402
Oct 8, 202440.3940.5540.3340.5240.520.57%53,349
Oct 7, 202440.5440.5740.2040.2940.29-0.98%31,625
Oct 4, 202440.6740.6940.4540.6940.690.49%36,689
Oct 3, 202440.5840.5840.3840.4940.49-0.48%30,261
Oct 2, 202440.6840.7540.5540.6940.69-0.04%18,286
Oct 1, 202440.9040.9040.5440.7040.70-0.63%30,031
Sep 30, 202440.7640.9640.5840.9640.960.44%20,127
Sep 27, 202440.8741.0140.7840.7840.780.02%28,334
Sep 26, 202440.7140.7740.6640.7740.770.27%247,583
Sep 25, 202440.8640.8640.6140.6640.55-0.34%43,164
Sep 24, 202440.8840.8840.7840.8040.69-0.17%21,357
Sep 23, 202440.7540.9040.7540.8740.760.25%36,640
Sep 20, 202440.8040.8240.6440.7740.66-0.27%20,458
Sep 19, 202440.8640.9740.6940.8840.771.16%34,666
Sep 18, 202440.5940.7040.4140.4140.31-0.32%24,358
Sep 17, 202440.7140.7740.4340.5440.43-0.22%41,088
Sep 16, 202440.5340.6540.4740.6340.520.35%32,053
Sep 13, 202440.2840.5640.2840.4940.380.75%33,782
Sep 12, 202440.0840.2039.9140.1940.090.20%65,145
Sep 11, 202439.8540.1139.2940.1140.010.39%46,469
Sep 10, 202439.9940.0239.7139.9539.85-0.07%23,082
Sep 9, 202439.7340.0939.7339.9839.881.04%26,188
Sep 6, 202439.9640.0039.5339.5739.47-0.90%27,632
Sep 5, 202440.2740.3539.7839.9339.83-0.94%167,636
Sep 4, 202440.1940.3740.1540.3140.210.12%46,209
Sep 3, 202440.6040.6840.1340.2640.16-1.30%32,123
Aug 30, 202440.5740.7940.3540.7940.680.77%34,049
Aug 29, 202440.5240.7640.3740.4840.370.17%63,648
Aug 28, 202440.4240.5240.2040.4140.31-0.12%34,654
Aug 27, 202440.2340.4840.2340.4640.350.30%40,953
Aug 26, 202440.4240.4640.2640.3440.240.07%79,147
Aug 23, 202440.2140.3140.0940.3140.210.83%28,408
Aug 22, 202440.2340.2339.9239.9839.88-0.41%27,634
Aug 21, 202440.1540.1839.9540.1440.040.46%64,386
Aug 20, 202440.0240.0339.8939.9639.860.04%24,866
Aug 19, 202439.8339.9739.8039.9539.840.34%39,391
Aug 16, 202439.7739.8339.6339.8139.710.05%25,732
Aug 15, 202439.7039.7939.5739.7939.691.19%26,458
Aug 14, 202439.1539.3439.0339.3239.220.54%35,347
Aug 13, 202438.8839.1138.7939.1139.011.03%35,411
Aug 12, 202438.7538.8438.6538.7138.61-0.08%29,076
Aug 9, 202438.6538.8338.5438.7438.640.16%34,010
Aug 8, 202438.2838.7038.2738.6838.581.62%39,383
Aug 7, 202438.5738.7538.0738.0737.97-0.59%54,717
Aug 6, 202438.0638.7138.0638.2938.191.11%174,445
Aug 5, 202438.0438.1837.7537.8737.77-2.50%274,218
Aug 2, 202439.0239.1438.5338.8438.74-1.25%76,047
Aug 1, 202439.6439.7439.1539.3339.23-0.78%31,310
Jul 31, 202439.6539.8039.4639.6439.540.53%293,299
Jul 30, 202439.3339.5439.2039.4339.330.54%379,271
Jul 29, 202439.3239.3239.1239.2239.120.13%17,433
Jul 26, 202438.9339.3538.9339.1739.071.26%19,396
Jul 25, 202438.7039.1238.6838.6838.580.02%27,734
Jul 24, 202439.1139.1138.6738.6738.57-1.42%36,125
Jul 23, 202439.3139.4039.2239.2339.130.02%38,736
Jul 22, 202439.0539.2339.0039.2239.120.91%52,717
Jul 19, 202439.2439.2438.8738.8738.77-0.52%58,806
Jul 18, 202439.4939.6539.0739.0738.97-1.20%61,577
Jul 17, 202439.5839.6839.4239.5539.44-0.68%255,327
Jul 16, 202439.5039.8239.5039.8239.711.14%131,177
Jul 15, 202439.4639.5739.3339.3739.260.15%27,875
Jul 12, 202439.1939.5339.1939.3139.210.50%38,290
Jul 11, 202439.1139.2139.0739.1239.010.11%33,281
Jul 10, 202438.7839.0838.7139.0738.970.92%17,661
Jul 9, 202438.8038.8238.7038.7238.61-0.06%48,265
Jul 8, 202438.8138.8838.7038.7438.640.02%39,674
Jul 5, 202438.6138.7438.5738.7338.630.21%29,840
Jul 3, 202438.6438.7038.5938.6538.550.08%15,690
Jul 2, 202438.3538.6238.3538.6238.520.44%44,689