Skip to main content

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

32.33 +0.08 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 32.21 32.27 32.13 32.25 494,988 +0.07(+0.22%)
Jun 06, 2023 32.09 32.20 32.05 32.18 59,549 +0.02(+0.06%)
Jun 05, 2023 32.30 32.32 32.14 32.16 47,208 -0.12(-0.37%)
Jun 02, 2023 31.96 32.32 31.96 32.28 60,730 +0.53(+1.67%)
Jun 01, 2023 31.60 31.79 31.46 31.75 95,485 +0.17(+0.54%)
May 31, 2023 31.59 31.64 31.41 31.58 29,387 -0.07(-0.22%)
May 30, 2023 31.83 31.87 31.61 31.65 139,127 -0.20(-0.63%)
May 26, 2023 31.65 31.89 31.65 31.85 28,681 +0.29(+0.92%)
May 25, 2023 31.53 31.63 31.42 31.56 69,371 +0.04(+0.13%)
May 24, 2023 31.70 31.70 31.45 31.52 201,757 -0.30(-0.94%)
May 23, 2023 32.11 32.11 31.80 31.82 34,746 -0.38(-1.19%)
May 22, 2023 32.31 32.35 32.15 32.20 40,047 -0.11(-0.33%)
May 19, 2023 32.39 32.43 32.23 32.31 11,770 -0.01(-0.03%)
May 18, 2023 32.13 32.35 32.05 32.32 50,200 +0.16(+0.50%)
May 17, 2023 32.05 32.17 31.88 32.16 26,515 +0.26(+0.82%)
May 16, 2023 32.11 32.11 31.90 31.90 57,792 -0.25(-0.79%)
May 15, 2023 32.18 32.19 32.03 32.15 125,909 +0.03(+0.11%)
May 12, 2023 32.21 32.21 31.91 32.12 37,080 +0.04(+0.12%)
May 11, 2023 32.14 32.14 31.94 32.08 50,833 -0.14(-0.43%)
May 10, 2023 32.34 32.40 31.98 32.22 58,455 +0.03(+0.09%)
May 09, 2023 32.18 32.27 32.16 32.19 36,452 -0.14(-0.43%)
May 08, 2023 32.35 32.41 32.26 32.33 49,383 -0.01(-0.03%)
May 05, 2023 32.16 32.42 32.16 32.34 39,216 +0.50(+1.57%)
May 04, 2023 31.97 31.99 31.82 31.84 25,799 -0.26(-0.81%)
May 03, 2023 32.42 32.47 32.10 32.10 56,359 -0.22(-0.68%)
May 02, 2023 32.53 32.53 32.11 32.32 24,759 -0.24(-0.74%)
May 01, 2023 32.50 32.73 32.50 32.56 18,316 -0.01(-0.03%)
Apr 28, 2023 32.26 32.57 32.26 32.57 167,145 +0.33(+1.02%)
Apr 27, 2023 31.93 32.25 31.93 32.24 19,245 +0.43(+1.36%)
Apr 26, 2023 32.01 32.01 31.74 31.81 30,824 -0.24(-0.75%)
Apr 25, 2023 32.40 32.40 32.03 32.05 24,107 -0.46(-1.41%)
Apr 24, 2023 32.44 32.51 32.43 32.51 20,709 +0.08(+0.25%)
Apr 21, 2023 32.45 32.46 32.33 32.43 22,636 +0.01(+0.03%)
Apr 20, 2023 32.33 32.49 32.31 32.42 19,074 -0.03(-0.09%)
Apr 19, 2023 32.38 32.47 32.33 32.45 35,611 +0.02(+0.06%)
Apr 18, 2023 32.48 32.48 32.33 32.43 35,936 +0.05(+0.15%)
Apr 17, 2023 32.27 32.38 32.18 32.38 31,740 +0.21(+0.65%)
Apr 14, 2023 32.23 32.36 32.07 32.17 115,444 -0.15(-0.46%)
Apr 13, 2023 32.08 32.34 32.03 32.32 42,609 +0.31(+0.98%)
Apr 12, 2023 32.18 32.25 31.98 32.01 25,372 -0.03(-0.09%)
Apr 11, 2023 32.08 32.15 32.03 32.03 23,442 -0.01(-0.02%)
Apr 10, 2023 31.78 32.04 31.75 32.04 261,501 +0.13(+0.41%)
Apr 06, 2023 31.77 31.91 31.75 31.91 267,798 +0.07(+0.22%)
Apr 05, 2023 31.84 31.86 31.77 31.84 24,863 +0.01(+0.03%)
Apr 04, 2023 32.06 32.10 31.76 31.83 17,246 -0.21(-0.66%)
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.