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 (%)
Jun 30, 2022 28.90 29.16 28.78 29.08 6,612 -0.13(-0.43%)
Jun 29, 2022 29.13 29.26 29.13 29.21 28,626 +0.07(+0.25%)
Jun 28, 2022 29.79 29.79 29.12 29.14 15,863 -0.40(-1.35%)
Jun 27, 2022 29.64 29.64 29.50 29.53 20,985 -0.14(-0.48%)
Jun 24, 2022 29.08 29.68 29.08 29.68 40,432 +0.83(+2.87%)
Jun 23, 2022 28.72 28.85 28.54 28.85 18,595 +0.27(+0.95%)
Jun 22, 2022 28.26 28.76 28.19 28.58 47,965 +0.07(+0.24%)
Jun 21, 2022 28.30 28.59 28.30 28.51 56,285 +0.61(+2.20%)
Jun 17, 2022 27.87 28.10 27.78 27.90 18,322 -0.02(-0.07%)
Jun 16, 2022 28.09 28.09 27.76 27.91 18,554 -0.71(-2.48%)
Jun 15, 2022 28.61 28.74 28.25 28.63 16,805 +0.33(+1.16%)
Jun 14, 2022 28.55 28.55 28.10 28.30 15,775 -0.22(-0.78%)
Jun 13, 2022 28.77 28.90 28.40 28.52 30,387 -0.81(-2.76%)
Jun 10, 2022 29.57 29.58 29.33 29.33 9,803 -0.74(-2.46%)
Jun 09, 2022 30.54 30.60 30.04 30.07 34,743 -0.65(-2.12%)
Jun 08, 2022 30.96 31.05 30.68 30.72 292,668 -0.37(-1.19%)
Jun 07, 2022 30.59 31.12 30.59 31.09 36,818 +0.24(+0.79%)
Jun 06, 2022 31.10 31.17 30.83 30.85 125,444 +0.02(+0.06%)
Jun 03, 2022 30.88 30.96 30.76 30.83 54,712 -0.31(-1.00%)
Jun 02, 2022 30.61 31.14 30.47 31.14 75,206 +0.50(+1.63%)
Jun 01, 2022 31.05 31.05 30.50 30.64 12,276 -0.32(-1.03%)
May 31, 2022 30.99 31.12 30.80 30.96 25,455 -0.23(-0.75%)
May 27, 2022 30.77 31.19 30.77 31.19 16,945 +0.61(+1.99%)
May 26, 2022 30.42 30.70 30.42 30.59 15,768 +0.48(+1.59%)
May 25, 2022 29.84 30.19 29.81 30.11 31,139 +0.12(+0.39%)
May 24, 2022 29.81 29.99 29.54 29.99 13,440 +0.04(+0.14%)
May 23, 2022 29.72 30.01 29.65 29.95 23,010 +0.56(+1.91%)
May 20, 2022 29.56 29.62 28.91 29.38 11,064 -0.03(-0.11%)
May 19, 2022 29.31 29.66 29.22 29.42 11,193 -0.15(-0.49%)
May 18, 2022 30.15 30.16 29.47 29.56 23,918 -1.04(-3.41%)
May 17, 2022 30.43 30.65 30.36 30.60 12,936 +0.37(+1.23%)
May 16, 2022 30.17 30.42 30.07 30.23 10,176 +0.04(+0.13%)
May 13, 2022 29.95 30.33 29.95 30.19 24,400 +0.47(+1.58%)
May 12, 2022 29.58 29.81 29.31 29.73 41,365 +0.03(+0.10%)
May 11, 2022 29.91 30.34 29.66 29.70 26,042 -0.29(-0.95%)
May 10, 2022 30.41 30.49 29.75 29.98 23,569 -0.04(-0.12%)
May 09, 2022 30.41 30.41 29.96 30.02 34,828 -0.77(-2.50%)
May 06, 2022 30.58 30.86 30.47 30.79 23,931 -0.15(-0.50%)
May 05, 2022 31.38 31.38 30.75 30.94 10,935 -0.83(-2.61%)
May 04, 2022 30.99 31.81 30.95 31.77 22,996 +0.78(+2.53%)
May 03, 2022 30.90 31.12 30.88 30.99 10,076 +0.13(+0.43%)
May 02, 2022 30.98 30.98 30.27 30.86 26,744 -0.01(-0.03%)
Apr 29, 2022 31.66 31.66 30.86 30.87 13,560 -0.99(-3.12%)
Apr 28, 2022 31.58 31.98 31.35 31.86 30,030 +0.58(+1.84%)
Apr 27, 2022 31.29 31.62 31.25 31.28 46,400 +0.19(+0.62%)
Apr 26, 2022 31.60 31.64 31.09 31.09 41,992 -0.66(-2.09%)
Apr 25, 2022 31.53 31.76 31.10 31.75 54,191 +0.11(+0.35%)
Apr 22, 2022 32.37 32.37 31.64 31.64 51,880 -0.85(-2.62%)
Apr 21, 2022 32.99 33.09 32.49 32.49 78,899 -0.30(-0.92%)
Apr 20, 2022 32.73 32.93 32.73 32.79 19,683 +0.27(+0.84%)
Apr 19, 2022 32.10 32.55 32.10 32.52 11,453 +0.49(+1.52%)
Apr 18, 2022 32.07 32.25 31.93 32.03 16,550 -0.18(-0.54%)
Apr 14, 2022 32.46 32.47 32.20 32.21 12,498 -0.24(-0.75%)
Apr 13, 2022 32.26 32.49 32.21 32.45 9,507 +0.20(+0.63%)
Apr 12, 2022 32.58 32.61 32.22 32.25 10,244 -0.20(-0.63%)
Apr 11, 2022 32.73 32.74 32.43 32.45 14,233 -0.42(-1.27%)
Apr 08, 2022 32.85 33.03 32.85 32.87 11,464 +0.05(+0.15%)
Apr 07, 2022 32.55 32.94 32.55 32.82 8,631 +0.17(+0.51%)
Apr 06, 2022 32.46 32.70 32.40 32.66 18,154 +0.00(+0.00%)
Apr 05, 2022 32.74 33.03 32.63 32.66 23,672 -0.19(-0.56%)
Apr 04, 2022 32.77 32.87 32.70 32.84 11,577 +0.00(+0.00%)
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.