Skip to main content

T. Rowe Price Dividend Growth ETF (NY: TDVG )

38.00 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 31.16 31.21 30.98 31.15 29,794 -0.07(-0.22%)
May 30, 2023 31.39 31.43 31.17 31.22 141,055 -0.20(-0.63%)
May 26, 2023 31.22 31.45 31.22 31.41 29,078 +0.29(+0.92%)
May 25, 2023 31.10 31.20 30.99 31.13 70,332 +0.04(+0.13%)
May 24, 2023 31.27 31.27 31.02 31.09 204,553 -0.30(-0.94%)
May 23, 2023 31.67 31.67 31.37 31.39 35,227 -0.38(-1.19%)
May 22, 2023 31.87 31.91 31.71 31.76 40,601 -0.11(-0.33%)
May 19, 2023 31.95 31.99 31.79 31.87 11,933 -0.01(-0.03%)
May 18, 2023 31.69 31.91 31.61 31.88 50,895 +0.16(+0.50%)
May 17, 2023 31.61 31.73 31.44 31.72 26,882 +0.26(+0.81%)
May 16, 2023 31.67 31.67 31.46 31.46 58,592 -0.25(-0.79%)
May 15, 2023 31.74 31.75 31.59 31.71 127,653 +0.03(+0.11%)
May 12, 2023 31.77 31.77 31.47 31.68 37,593 +0.04(+0.12%)
May 11, 2023 31.70 31.70 31.50 31.64 51,537 -0.14(-0.43%)
May 10, 2023 31.90 31.96 31.54 31.78 59,265 +0.03(+0.09%)
May 09, 2023 31.74 31.83 31.72 31.75 36,957 -0.14(-0.43%)
May 08, 2023 31.91 31.97 31.82 31.89 50,067 -0.01(-0.03%)
May 05, 2023 31.72 31.98 31.72 31.90 39,759 +0.49(+1.57%)
May 04, 2023 31.53 31.55 31.39 31.40 26,156 -0.26(-0.81%)
May 03, 2023 31.98 32.03 31.66 31.66 57,140 -0.22(-0.68%)
May 02, 2023 32.09 32.09 31.67 31.88 25,102 -0.24(-0.74%)
May 01, 2023 32.06 32.28 32.06 32.11 18,569 -0.01(-0.03%)
Apr 28, 2023 31.82 32.12 31.82 32.12 169,461 +0.32(+1.02%)
Apr 27, 2023 31.49 31.81 31.49 31.80 19,511 +0.43(+1.36%)
Apr 26, 2023 31.57 31.57 31.31 31.38 31,251 -0.24(-0.75%)
Apr 25, 2023 31.96 31.96 31.59 31.61 24,441 -0.45(-1.41%)
Apr 24, 2023 32.00 32.07 31.98 32.07 20,995 +0.08(+0.25%)
Apr 21, 2023 32.01 32.02 31.88 31.99 22,949 +0.01(+0.03%)
Apr 20, 2023 31.89 32.05 31.87 31.98 19,338 -0.03(-0.09%)
Apr 19, 2023 31.94 32.03 31.89 32.01 36,104 +0.02(+0.06%)
Apr 18, 2023 32.04 32.04 31.89 31.99 36,434 +0.05(+0.15%)
Apr 17, 2023 31.83 31.94 31.74 31.94 32,179 +0.21(+0.65%)
Apr 14, 2023 31.79 31.92 31.63 31.73 117,043 -0.15(-0.46%)
Apr 13, 2023 31.64 31.90 31.60 31.88 43,199 +0.31(+0.98%)
Apr 12, 2023 31.74 31.81 31.55 31.57 25,723 -0.03(-0.09%)
Apr 11, 2023 31.64 31.71 31.59 31.60 23,766 -0.00(-0.02%)
Apr 10, 2023 31.35 31.60 31.31 31.60 265,124 +0.13(+0.41%)
Apr 06, 2023 31.34 31.47 31.32 31.47 271,509 +0.07(+0.22%)
Apr 05, 2023 31.40 31.42 31.34 31.40 25,207 +0.01(+0.03%)
Apr 04, 2023 31.62 31.66 31.33 31.39 17,485 -0.21(-0.66%)
Apr 03, 2023 31.50 31.66 31.45 31.60 32,328 +0.09(+0.27%)
Mar 31, 2023 31.23 31.52 31.14 31.52 68,035 +0.43(+1.38%)
Mar 30, 2023 31.14 31.15 30.95 31.09 57,628 +0.18(+0.59%)
Mar 29, 2023 30.82 30.93 30.75 30.91 70,934 +0.33(+1.08%)
Mar 28, 2023 30.58 30.66 30.48 30.58 43,591 +0.01(+0.03%)
Mar 27, 2023 30.62 30.72 30.54 30.57 55,354 +0.13(+0.42%)
Mar 24, 2023 30.10 30.44 30.02 30.44 43,064 +0.17(+0.55%)
Mar 23, 2023 30.43 30.63 30.13 30.27 31,602 +0.00(+0.00%)
Mar 22, 2023 30.67 30.89 30.27 30.27 66,161 -0.44(-1.44%)
Mar 21, 2023 30.76 30.76 30.55 30.71 57,400 +0.23(+0.74%)
Mar 20, 2023 30.24 30.51 30.24 30.49 69,656 +0.27(+0.88%)
Mar 17, 2023 30.55 30.55 30.18 30.22 31,937 -0.36(-1.17%)
Mar 16, 2023 30.04 30.59 30.04 30.58 35,160 +0.39(+1.29%)
Mar 15, 2023 30.06 30.19 29.84 30.19 43,939 -0.25(-0.82%)
Mar 14, 2023 30.44 30.58 30.17 30.44 14,522 +0.36(+1.19%)
Mar 13, 2023 29.96 30.37 29.89 30.08 29,058 -0.13(-0.42%)
Mar 10, 2023 30.59 30.64 30.12 30.21 62,161 -0.36(-1.19%)
Mar 09, 2023 31.07 31.21 30.50 30.58 25,871 -0.48(-1.55%)
Mar 08, 2023 31.04 31.12 30.91 31.06 22,119 +0.02(+0.06%)
Mar 07, 2023 31.52 31.52 30.99 31.04 21,485 -0.47(-1.50%)
Mar 06, 2023 31.45 31.67 31.45 31.51 69,774 +0.03(+0.09%)
Mar 03, 2023 31.24 31.50 31.22 31.48 35,087 +0.37(+1.20%)
Mar 02, 2023 30.72 31.13 30.71 31.11 21,928 +0.24(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.