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 (%)
Sep 29, 2023 32.24 32.24 31.79 31.87 25,872 -0.15(-0.47%)
Sep 28, 2023 31.82 32.09 31.82 32.01 25,384 +0.16(+0.50%)
Sep 27, 2023 31.97 31.97 31.66 31.86 53,578 -0.02(-0.08%)
Sep 26, 2023 32.10 32.10 31.84 31.88 35,762 -0.42(-1.30%)
Sep 25, 2023 32.14 32.30 32.15 32.30 73,389 +0.10(+0.31%)
Sep 22, 2023 32.35 32.40 32.19 32.20 28,584 -0.07(-0.21%)
Sep 21, 2023 32.60 32.60 32.27 32.27 24,296 -0.43(-1.30%)
Sep 20, 2023 32.94 33.03 32.70 32.70 19,011 -0.17(-0.53%)
Sep 19, 2023 32.86 32.89 32.70 32.87 28,363 -0.03(-0.11%)
Sep 18, 2023 32.85 32.99 32.82 32.90 29,642 +0.05(+0.15%)
Sep 15, 2023 33.14 33.14 32.85 32.86 21,099 -0.31(-0.95%)
Sep 14, 2023 33.11 33.21 33.01 33.17 44,447 +0.26(+0.78%)
Sep 13, 2023 32.94 32.99 32.84 32.91 23,972 -0.01(-0.03%)
Sep 12, 2023 32.95 33.00 32.87 32.92 65,235 -0.03(-0.09%)
Sep 11, 2023 32.95 32.99 32.88 32.95 31,590 +0.10(+0.30%)
Sep 08, 2023 32.85 32.92 32.78 32.85 99,899 +0.01(+0.03%)
Sep 07, 2023 32.79 32.90 32.74 32.84 36,673 -0.02(-0.07%)
Sep 06, 2023 32.99 32.99 32.76 32.87 30,979 -0.18(-0.55%)
Sep 05, 2023 33.30 33.30 33.05 33.05 43,976 -0.25(-0.74%)
Sep 01, 2023 33.40 33.41 33.21 33.30 23,594 +0.11(+0.33%)
Aug 31, 2023 33.38 33.38 33.19 33.19 46,407 -0.17(-0.50%)
Aug 30, 2023 33.32 33.42 33.29 33.36 28,946 +0.08(+0.24%)
Aug 29, 2023 32.93 33.29 32.93 33.28 49,219 +0.30(+0.90%)
Aug 28, 2023 32.93 33.04 32.86 32.98 28,035 +0.17(+0.51%)
Aug 25, 2023 32.73 32.87 32.53 32.82 30,209 +0.24(+0.73%)
Aug 24, 2023 32.91 33.05 32.58 32.58 39,864 -0.31(-0.93%)
Aug 23, 2023 32.71 32.89 32.69 32.88 17,328 +0.27(+0.82%)
Aug 22, 2023 32.78 32.78 32.57 32.62 24,543 -0.08(-0.25%)
Aug 21, 2023 32.75 32.79 32.54 32.70 42,940 -0.01(-0.03%)
Aug 18, 2023 32.47 32.73 32.44 32.71 59,218 +0.09(+0.27%)
Aug 17, 2023 32.94 32.94 32.57 32.62 51,061 -0.25(-0.75%)
Aug 16, 2023 33.02 33.10 32.86 32.86 72,343 -0.14(-0.42%)
Aug 15, 2023 33.24 33.26 32.94 33.00 72,970 -0.36(-1.07%)
Aug 14, 2023 33.32 33.39 33.25 33.36 87,156 +0.03(+0.09%)
Aug 11, 2023 33.24 33.39 33.20 33.33 84,149 +0.03(+0.09%)
Aug 10, 2023 33.48 33.68 33.26 33.30 113,022 -0.01(-0.03%)
Aug 09, 2023 33.46 33.48 33.27 33.31 116,238 -0.08(-0.24%)
Aug 08, 2023 33.32 33.41 33.11 33.39 49,864 -0.04(-0.12%)
Aug 07, 2023 33.32 33.46 33.32 33.43 107,611 +0.24(+0.72%)
Aug 04, 2023 33.56 33.58 33.18 33.19 133,680 -0.28(-0.83%)
Aug 03, 2023 33.49 33.53 33.41 33.47 146,017 -0.10(-0.31%)
Aug 02, 2023 33.67 33.69 33.52 33.57 255,319 -0.23(-0.69%)
Aug 01, 2023 33.77 33.84 33.76 33.81 157,847 -0.08(-0.23%)
Jul 31, 2023 33.94 33.94 33.81 33.88 135,235 -0.04(-0.12%)
Jul 28, 2023 34.05 34.05 33.80 33.92 28,822 +0.15(+0.44%)
Jul 27, 2023 34.12 34.12 33.74 33.78 66,053 -0.18(-0.52%)
Jul 26, 2023 33.83 34.01 33.83 33.95 54,692 +0.08(+0.23%)
Jul 25, 2023 33.73 33.93 33.71 33.87 42,929 +0.11(+0.32%)
Jul 24, 2023 33.67 33.81 33.67 33.77 87,657 +0.10(+0.29%)
Jul 21, 2023 33.68 33.76 33.60 33.67 37,332 +0.10(+0.29%)
Jul 20, 2023 33.47 33.60 33.47 33.57 32,187 +0.04(+0.12%)
Jul 19, 2023 33.44 33.53 33.40 33.53 51,314 +0.17(+0.50%)
Jul 18, 2023 33.13 33.37 33.13 33.36 93,744 +0.28(+0.84%)
Jul 17, 2023 33.02 33.17 32.96 33.08 34,435 +0.06(+0.18%)
Jul 14, 2023 33.12 33.12 33.01 33.02 300,573 +0.01(+0.02%)
Jul 13, 2023 32.99 33.04 32.94 33.02 76,534 +0.11(+0.35%)
Jul 12, 2023 33.02 33.04 32.86 32.90 43,540 +0.13(+0.40%)
Jul 11, 2023 32.67 32.78 32.59 32.77 37,647 +0.20(+0.62%)
Jul 10, 2023 32.44 32.64 32.44 32.57 26,111 +0.12(+0.38%)
Jul 07, 2023 32.45 32.72 32.44 32.45 58,520 -0.14(-0.43%)
Jul 06, 2023 32.56 32.59 32.42 32.59 46,479 -0.17(-0.51%)
Jul 05, 2023 32.74 32.86 32.74 32.76 33,879 -0.17(-0.51%)
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.