T. Rowe Price Dividend Growth ETF (TDVG)

NYSEARCA: TDVG · Real-Time Price · USD

51.17

+0.11 (0.22%)

At close: Nov 10, 2026, 4:00 PM EST

51.17

0.00 (0.00%)

After-hours: Nov 10, 2026, 8:00 PM EST

TDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	50.93	51.21	50.80	51.17	51.17	0.22%	49,206
Nov 9, 2026	50.47	51.21	50.39	51.06	51.06	2.28%	260,576
Nov 6, 2026	49.71	50.22	49.71	49.92	49.92	-0.40%	126,794
Nov 5, 2026	51.84	51.84	50.09	50.12	50.12	-3.26%	36,524
Nov 4, 2026	51.42	51.81	51.25	51.81	51.81	2.09%	55,478
Nov 3, 2026	50.72	50.92	50.67	50.75	50.75	-0.08%	87,301
Nov 2, 2026	50.92	51.11	50.78	50.79	50.79	0.12%	38,332
Oct 30, 2026	51.03	51.05	50.51	50.73	50.73	-0.49%	40,621
Oct 29, 2026	50.76	51.00	50.67	50.98	50.98	1.21%	66,901
Oct 28, 2026	50.32	50.49	50.25	50.37	50.37	0.22%	54,675
Oct 27, 2026	50.19	50.35	50.05	50.26	50.26	0.17%	48,455
Oct 26, 2026	50.00	50.22	49.97	50.18	50.18	0.53%	52,253
Oct 23, 2026	50.04	50.04	49.78	49.91	49.91	-0.72%	34,639
Oct 22, 2026	49.99	50.27	49.87	50.27	50.27	0.30%	42,349
Oct 21, 2026	50.06	50.14	49.91	50.12	50.12	0.28%	51,733
Oct 20, 2026	49.77	50.09	49.77	49.98	49.98	0.62%	27,820
Oct 19, 2026	49.78	49.95	49.57	49.67	49.67	-0.26%	43,871
Oct 16, 2026	50.06	50.16	49.70	49.80	49.80	-0.18%	30,955
Oct 15, 2026	49.73	49.91	49.72	49.89	49.89	0.84%	56,352
Oct 14, 2026	49.36	49.49	49.30	49.48	49.48	-0.05%	34,944
Oct 13, 2026	49.67	49.67	49.40	49.50	49.50	0.04%	30,037
Oct 12, 2026	49.32	49.51	49.32	49.48	49.48	0.39%	23,834
Oct 9, 2026	49.10	49.31	49.06	49.29	49.29	0.49%	36,231
Oct 8, 2026	48.79	49.10	48.73	49.05	49.05	0.27%	32,942
Oct 7, 2026	48.98	49.04	48.75	48.92	48.92	-0.49%	62,412
Oct 6, 2026	49.05	49.25	49.05	49.16	49.16	0.47%	55,661
Oct 5, 2026	48.62	48.95	48.56	48.93	48.93	0.72%	55,175
Oct 2, 2026	48.61	48.64	48.46	48.58	48.58	0.62%	27,788
Oct 1, 2026	48.20	48.37	48.04	48.28	48.28	0.04%	123,125
Sep 30, 2026	48.71	48.71	48.25	48.26	48.26	-0.78%	50,144
Sep 29, 2026	48.73	48.74	48.47	48.64	48.64	-0.23%	46,619
Sep 28, 2026	48.69	48.86	48.60	48.75	48.75	-0.20%	34,071
Sep 25, 2026	48.65	49.02	48.65	48.96	48.85	0.55%	35,929
Sep 24, 2026	48.68	48.79	48.54	48.69	48.58	-0.07%	29,994
Sep 23, 2026	48.94	48.98	48.70	48.72	48.61	-0.38%	40,869
Sep 22, 2026	49.08	49.08	48.79	48.91	48.80	-0.29%	24,566
Sep 21, 2026	48.89	49.13	48.73	49.05	48.94	0.66%	30,117
Sep 18, 2026	48.75	48.80	48.61	48.73	48.62	-0.18%	110,662
Sep 17, 2026	49.03	49.03	48.61	48.82	48.71	0.47%	44,588
Sep 16, 2026	49.05	49.12	48.39	48.59	48.48	-0.90%	31,917
Sep 15, 2026	49.22	49.22	48.91	49.03	48.92	-0.35%	65,982
Sep 14, 2026	49.18	49.33	49.15	49.20	49.09	-0.30%	47,716
Sep 11, 2026	49.41	49.47	49.22	49.35	49.24	0.69%	47,467
Sep 10, 2026	49.01	49.10	48.91	49.01	48.90	-0.14%	45,153
Sep 9, 2026	49.29	49.29	49.03	49.08	48.97	-0.69%	41,906
Sep 8, 2026	49.65	49.65	49.35	49.42	49.31	-0.82%	42,955
Sep 4, 2026	49.94	49.99	49.78	49.83	49.71	-0.58%	26,636
Sep 3, 2026	49.88	50.13	49.71	50.12	50.00	0.62%	28,759
Sep 2, 2026	49.73	49.92	49.67	49.81	49.69	0.22%	44,312
Sep 1, 2026	49.77	49.90	49.60	49.70	49.58	-0.28%	31,016