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 (%)
Dec 29, 2023 35.17 35.22 35.02 35.17 146,794 +0.00(+0.00%)
Dec 28, 2023 35.16 35.22 35.15 35.17 63,315 +0.04(+0.11%)
Dec 27, 2023 35.07 35.13 35.01 35.13 63,666 +0.08(+0.23%)
Dec 26, 2023 34.96 35.10 34.94 35.05 26,858 +0.13(+0.37%)
Dec 22, 2023 34.87 35.00 34.80 34.92 39,465 +0.10(+0.29%)
Dec 21, 2023 34.74 34.83 34.56 34.82 30,897 +0.31(+0.90%)
Dec 20, 2023 34.95 34.96 34.51 34.51 45,272 -0.54(-1.53%)
Dec 19, 2023 34.88 35.04 34.83 35.04 68,227 +0.23(+0.66%)
Dec 18, 2023 34.89 34.89 34.70 34.82 62,596 +0.13(+0.37%)
Dec 15, 2023 34.85 34.85 34.65 34.69 37,552 -0.19(-0.54%)
Dec 14, 2023 35.02 35.02 34.79 34.88 47,724 +0.01(+0.03%)
Dec 13, 2023 34.46 34.87 34.39 34.87 45,315 +0.45(+1.30%)
Dec 12, 2023 34.29 34.42 34.18 34.42 43,473 +0.19(+0.55%)
Dec 11, 2023 33.98 34.23 33.98 34.23 61,771 +0.30(+0.87%)
Dec 08, 2023 33.88 33.96 33.78 33.93 23,947 +0.06(+0.19%)
Dec 07, 2023 33.86 33.90 33.78 33.87 48,252 +0.07(+0.20%)
Dec 06, 2023 34.03 34.03 33.75 33.80 176,159 -0.10(-0.29%)
Dec 05, 2023 33.99 33.99 33.77 33.90 147,110 -0.15(-0.44%)
Dec 04, 2023 33.97 34.07 33.92 34.05 47,508 -0.08(-0.23%)
Dec 01, 2023 33.90 34.16 33.90 34.13 33,801 +0.23(+0.67%)
Nov 30, 2023 33.71 33.90 33.59 33.90 27,145 +0.30(+0.89%)
Nov 29, 2023 33.77 33.77 33.58 33.60 43,387 -0.03(-0.09%)
Nov 28, 2023 33.67 33.77 33.59 33.63 46,683 -0.03(-0.10%)
Nov 27, 2023 33.71 33.71 33.62 33.67 20,423 -0.07(-0.21%)
Nov 24, 2023 33.72 33.76 33.70 33.74 13,694 +0.05(+0.16%)
Nov 22, 2023 33.61 33.69 33.60 33.68 23,316 +0.16(+0.48%)
Nov 21, 2023 33.50 33.53 33.42 33.52 40,119 +0.06(+0.19%)
Nov 20, 2023 33.29 33.52 33.28 33.46 16,265 +0.14(+0.44%)
Nov 17, 2023 33.35 33.36 33.23 33.32 33,810 +0.03(+0.09%)
Nov 16, 2023 33.21 33.29 33.16 33.29 57,712 +0.11(+0.33%)
Nov 15, 2023 33.19 33.28 33.15 33.18 73,388 +0.05(+0.15%)
Nov 14, 2023 32.98 33.21 32.98 33.13 184,258 +0.53(+1.61%)
Nov 13, 2023 32.56 32.63 32.49 32.60 87,729 -0.02(-0.06%)
Nov 10, 2023 32.37 32.64 32.20 32.62 45,652 +0.41(+1.26%)
Nov 09, 2023 32.53 32.53 32.21 32.21 36,732 -0.24(-0.73%)
Nov 08, 2023 32.45 32.53 32.34 32.45 52,788 +0.00(+0.00%)
Nov 07, 2023 32.42 32.48 32.39 32.45 78,141 +0.02(+0.06%)
Nov 06, 2023 32.51 32.51 32.36 32.43 42,869 -0.00(-0.00%)
Nov 03, 2023 32.39 32.54 32.36 32.43 50,954 +0.25(+0.77%)
Nov 02, 2023 31.82 32.18 31.82 32.18 60,925 +0.57(+1.79%)
Nov 01, 2023 31.52 31.66 31.42 31.62 21,155 +0.22(+0.70%)
Oct 31, 2023 31.27 31.47 31.21 31.40 106,750 +0.17(+0.54%)
Oct 30, 2023 31.02 31.27 30.97 31.23 24,944 +0.39(+1.26%)
Oct 27, 2023 31.19 31.19 30.76 30.84 102,171 -0.32(-1.02%)
Oct 26, 2023 31.32 31.39 31.13 31.16 37,083 -0.20(-0.63%)
Oct 25, 2023 31.47 31.55 31.29 31.36 26,437 -0.13(-0.41%)
Oct 24, 2023 31.38 31.56 31.36 31.49 35,540 +0.21(+0.67%)
Oct 23, 2023 31.37 31.52 31.28 31.28 33,877 -0.19(-0.60%)
Oct 20, 2023 31.80 31.80 31.47 31.47 39,211 -0.34(-1.06%)
Oct 19, 2023 32.07 32.14 31.75 31.81 25,195 -0.21(-0.67%)
Oct 18, 2023 32.31 32.31 31.98 32.02 42,035 -0.35(-1.09%)
Oct 17, 2023 32.15 32.49 32.15 32.38 29,931 +0.08(+0.26%)
Oct 16, 2023 32.11 32.43 32.11 32.29 43,258 +0.29(+0.91%)
Oct 13, 2023 32.15 32.28 31.94 32.00 28,156 -0.01(-0.04%)
Oct 12, 2023 32.28 32.28 31.93 32.01 41,764 -0.22(-0.68%)
Oct 11, 2023 32.21 32.23 32.03 32.23 26,491 +0.11(+0.34%)
Oct 10, 2023 32.08 32.29 32.02 32.12 26,546 +0.17(+0.53%)
Oct 09, 2023 31.70 31.99 31.69 31.95 56,398 +0.17(+0.55%)
Oct 06, 2023 31.41 31.93 31.24 31.78 48,699 +0.25(+0.80%)
Oct 05, 2023 31.56 31.59 31.38 31.53 29,299 -0.08(-0.25%)
Oct 04, 2023 31.44 31.62 31.30 31.61 49,309 +0.21(+0.66%)
Oct 03, 2023 31.54 31.54 31.29 31.40 38,035 -0.27(-0.85%)
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.