T. Rowe Price Dividend Growth ETF (TDVG)
NYSEARCA: TDVG · Real-Time Price · USD
44.95
-0.03 (-0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
TDVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.00 | 45.14 | 44.94 | 44.95 | 44.95 | -0.07% | 42,567 |
| Dec 4, 2025 | 45.05 | 45.07 | 44.85 | 44.98 | 44.98 | -0.16% | 46,349 |
| Dec 3, 2025 | 44.75 | 45.10 | 44.75 | 45.05 | 45.05 | 0.54% | 48,147 |
| Dec 2, 2025 | 44.85 | 44.91 | 44.71 | 44.81 | 44.81 | 0.11% | 40,148 |
| Dec 1, 2025 | 44.96 | 45.05 | 44.74 | 44.76 | 44.76 | -0.94% | 41,453 |
| Nov 28, 2025 | 44.95 | 45.21 | 44.95 | 45.19 | 45.19 | 0.46% | 12,293 |
| Nov 26, 2025 | 44.78 | 45.09 | 44.78 | 44.98 | 44.98 | 0.63% | 72,595 |
| Nov 25, 2025 | 44.23 | 44.75 | 44.23 | 44.70 | 44.70 | 1.15% | 68,551 |
| Nov 24, 2025 | 43.97 | 44.25 | 43.85 | 44.19 | 44.19 | 0.81% | 29,858 |
| Nov 21, 2025 | 43.57 | 44.14 | 43.52 | 43.84 | 43.84 | 1.10% | 232,211 |
| Nov 20, 2025 | 44.14 | 44.38 | 43.36 | 43.36 | 43.36 | -0.99% | 153,619 |
| Nov 19, 2025 | 43.67 | 43.90 | 43.62 | 43.80 | 43.80 | 0.18% | 47,236 |
| Nov 18, 2025 | 43.72 | 43.95 | 43.54 | 43.72 | 43.72 | -0.33% | 89,558 |
| Nov 17, 2025 | 44.22 | 44.31 | 43.72 | 43.86 | 43.86 | -0.90% | 63,104 |
| Nov 14, 2025 | 44.14 | 44.46 | 44.02 | 44.26 | 44.26 | -0.23% | 41,147 |
| Nov 13, 2025 | 44.71 | 44.83 | 44.35 | 44.36 | 44.36 | -1.07% | 96,439 |
| Nov 12, 2025 | 44.79 | 44.93 | 44.74 | 44.84 | 44.84 | 0.32% | 70,263 |
| Nov 11, 2025 | 44.42 | 44.75 | 44.42 | 44.70 | 44.70 | 0.75% | 62,948 |
| Nov 10, 2025 | 44.11 | 44.43 | 44.04 | 44.37 | 44.37 | 0.74% | 55,179 |
| Nov 7, 2025 | 43.83 | 44.04 | 43.63 | 44.04 | 44.04 | 0.43% | 96,634 |
| Nov 6, 2025 | 44.00 | 44.05 | 43.80 | 43.85 | 43.85 | -0.45% | 53,182 |
| Nov 5, 2025 | 43.88 | 44.21 | 43.88 | 44.05 | 44.05 | 0.09% | 52,290 |
| Nov 4, 2025 | 43.77 | 44.04 | 43.75 | 44.01 | 44.01 | 0.16% | 65,594 |
| Nov 3, 2025 | 44.13 | 44.13 | 43.71 | 43.94 | 43.94 | -0.39% | 55,205 |
| Oct 31, 2025 | 44.17 | 44.23 | 43.91 | 44.11 | 44.11 | -0.25% | 51,832 |
| Oct 30, 2025 | 44.20 | 44.56 | 44.19 | 44.22 | 44.22 | -0.18% | 72,045 |
| Oct 29, 2025 | 44.44 | 44.57 | 44.18 | 44.30 | 44.30 | -0.59% | 79,899 |
| Oct 28, 2025 | 44.84 | 44.84 | 44.55 | 44.57 | 44.57 | -0.32% | 51,029 |
| Oct 27, 2025 | 44.64 | 44.74 | 44.60 | 44.71 | 44.71 | 0.61% | 51,047 |
| Oct 24, 2025 | 44.57 | 44.57 | 44.44 | 44.44 | 44.44 | 0.23% | 36,862 |
| Oct 23, 2025 | 44.18 | 44.42 | 44.18 | 44.34 | 44.34 | 0.45% | 40,505 |
| Oct 22, 2025 | 44.38 | 44.38 | 44.00 | 44.14 | 44.14 | -0.23% | 49,690 |
| Oct 21, 2025 | 44.30 | 44.41 | 44.21 | 44.24 | 44.24 | - | 75,285 |
| Oct 20, 2025 | 43.97 | 44.30 | 43.97 | 44.24 | 44.24 | 0.96% | 142,827 |
| Oct 17, 2025 | 43.56 | 43.92 | 43.41 | 43.82 | 43.82 | 0.57% | 31,801 |
| Oct 16, 2025 | 44.18 | 44.18 | 43.43 | 43.57 | 43.57 | -1.04% | 45,289 |
| Oct 15, 2025 | 44.11 | 44.35 | 43.76 | 44.03 | 44.03 | 0.30% | 29,102 |
| Oct 14, 2025 | 43.41 | 44.08 | 43.37 | 43.90 | 43.90 | 0.57% | 31,793 |
| Oct 13, 2025 | 43.50 | 43.76 | 43.47 | 43.65 | 43.65 | 1.11% | 66,685 |
| Oct 10, 2025 | 44.00 | 44.12 | 43.16 | 43.17 | 43.17 | -1.77% | 126,365 |
| Oct 9, 2025 | 44.21 | 44.28 | 43.84 | 43.95 | 43.95 | -0.54% | 38,830 |
| Oct 8, 2025 | 44.23 | 44.28 | 44.14 | 44.19 | 44.19 | 0.11% | 35,730 |
| Oct 7, 2025 | 44.17 | 44.26 | 44.02 | 44.14 | 44.14 | -0.02% | 33,516 |
| Oct 6, 2025 | 44.25 | 44.26 | 44.05 | 44.15 | 44.15 | 0.09% | 47,340 |
| Oct 3, 2025 | 44.02 | 44.33 | 44.02 | 44.11 | 44.11 | 0.27% | 36,210 |
| Oct 2, 2025 | 44.08 | 44.08 | 43.86 | 43.99 | 43.99 | -0.11% | 52,484 |
| Oct 1, 2025 | 43.80 | 44.10 | 43.80 | 44.04 | 44.04 | 0.18% | 225,874 |
| Sep 30, 2025 | 43.75 | 43.97 | 43.71 | 43.96 | 43.96 | 0.46% | 33,076 |
| Sep 29, 2025 | 43.83 | 43.83 | 43.65 | 43.76 | 43.76 | 0.11% | 59,603 |
| Sep 26, 2025 | 43.54 | 43.82 | 43.54 | 43.71 | 43.71 | 0.39% | 45,533 |
| Sep 25, 2025 | 43.68 | 43.68 | 43.44 | 43.54 | 43.44 | -0.62% | 34,340 |
| Sep 24, 2025 | 43.90 | 43.95 | 43.76 | 43.81 | 43.71 | -0.09% | 39,830 |
| Sep 23, 2025 | 43.85 | 43.97 | 43.78 | 43.85 | 43.75 | 0.14% | 47,199 |
| Sep 22, 2025 | 43.61 | 43.85 | 43.61 | 43.79 | 43.69 | 0.11% | 64,833 |
| Sep 19, 2025 | 43.73 | 43.79 | 43.52 | 43.74 | 43.64 | 0.30% | 494,224 |
| Sep 18, 2025 | 43.60 | 43.78 | 43.54 | 43.61 | 43.51 | 0.25% | 56,351 |
| Sep 17, 2025 | 43.48 | 43.72 | 43.32 | 43.50 | 43.40 | 0.17% | 90,246 |
| Sep 16, 2025 | 43.56 | 43.61 | 43.37 | 43.43 | 43.32 | -0.17% | 58,590 |
| Sep 15, 2025 | 43.62 | 43.66 | 43.46 | 43.50 | 43.40 | -0.21% | 54,368 |
| Sep 12, 2025 | 43.75 | 43.76 | 43.58 | 43.59 | 43.49 | -0.30% | 39,086 |
| Sep 11, 2025 | 43.34 | 43.79 | 43.34 | 43.72 | 43.62 | 1.06% | 65,430 |
| Sep 10, 2025 | 43.36 | 43.37 | 43.18 | 43.26 | 43.16 | -0.02% | 88,714 |
| Sep 9, 2025 | 43.25 | 43.37 | 43.16 | 43.27 | 43.17 | 0.05% | 83,620 |
| Sep 8, 2025 | 43.20 | 43.25 | 43.08 | 43.25 | 43.15 | 0.16% | 68,073 |
| Sep 5, 2025 | 43.62 | 43.74 | 43.02 | 43.18 | 43.08 | -0.48% | 61,257 |
| Sep 4, 2025 | 43.07 | 43.39 | 43.05 | 43.39 | 43.29 | 0.72% | 120,372 |
| Sep 3, 2025 | 43.12 | 43.12 | 42.87 | 43.08 | 42.98 | 0.05% | 54,544 |
| Sep 2, 2025 | 42.90 | 43.08 | 42.82 | 43.06 | 42.96 | -0.49% | 49,297 |
| Aug 29, 2025 | 43.36 | 43.36 | 43.19 | 43.27 | 43.17 | -0.23% | 42,591 |
| Aug 28, 2025 | 43.39 | 43.39 | 43.21 | 43.37 | 43.27 | 0.14% | 36,443 |
| Aug 27, 2025 | 43.17 | 43.34 | 43.17 | 43.31 | 43.21 | 0.12% | 54,447 |
| Aug 26, 2025 | 43.07 | 43.29 | 43.06 | 43.26 | 43.16 | 0.44% | 144,747 |
| Aug 25, 2025 | 43.32 | 43.41 | 43.06 | 43.07 | 42.97 | -0.69% | 102,523 |
| Aug 22, 2025 | 43.14 | 43.57 | 43.14 | 43.37 | 43.27 | 0.88% | 91,310 |
| Aug 21, 2025 | 43.03 | 43.15 | 42.94 | 42.99 | 42.89 | -0.28% | 41,541 |
| Aug 20, 2025 | 43.14 | 43.31 | 43.01 | 43.11 | 43.01 | 0.07% | 47,365 |
| Aug 19, 2025 | 42.98 | 43.22 | 42.98 | 43.08 | 42.98 | 0.26% | 54,616 |
| Aug 18, 2025 | 42.99 | 43.04 | 42.94 | 42.97 | 42.87 | -0.09% | 38,246 |
| Aug 15, 2025 | 43.22 | 43.22 | 42.98 | 43.01 | 42.91 | -0.37% | 36,387 |
| Aug 14, 2025 | 43.11 | 43.18 | 42.99 | 43.17 | 43.07 | -0.12% | 67,297 |
| Aug 13, 2025 | 43.13 | 43.22 | 43.00 | 43.22 | 43.12 | 0.55% | 40,306 |
| Aug 12, 2025 | 42.72 | 43.01 | 42.71 | 42.98 | 42.88 | 0.97% | 43,946 |
| Aug 11, 2025 | 42.63 | 42.75 | 42.54 | 42.57 | 42.47 | -0.12% | 31,433 |
| Aug 8, 2025 | 42.53 | 42.69 | 42.50 | 42.62 | 42.52 | 0.52% | 33,199 |
| Aug 7, 2025 | 42.68 | 42.69 | 42.28 | 42.40 | 42.30 | -0.24% | 94,270 |
| Aug 6, 2025 | 42.37 | 42.59 | 42.34 | 42.50 | 42.40 | 0.45% | 70,874 |
| Aug 5, 2025 | 42.51 | 42.57 | 42.27 | 42.31 | 42.21 | -0.49% | 131,933 |
| Aug 4, 2025 | 42.21 | 42.52 | 42.21 | 42.52 | 42.42 | 1.12% | 3,278,432 |
| Aug 1, 2025 | 42.18 | 42.18 | 41.85 | 42.05 | 41.95 | -0.94% | 49,156 |
| Jul 31, 2025 | 42.75 | 42.88 | 42.37 | 42.45 | 42.35 | -0.75% | 24,629 |
| Jul 30, 2025 | 42.93 | 43.01 | 42.58 | 42.77 | 42.67 | -0.51% | 49,190 |
| Jul 29, 2025 | 43.06 | 43.09 | 42.89 | 42.99 | 42.89 | -0.02% | 42,115 |
| Jul 28, 2025 | 43.13 | 43.13 | 42.94 | 43.00 | 42.90 | -0.28% | 55,865 |
| Jul 25, 2025 | 43.03 | 43.18 | 42.98 | 43.12 | 43.02 | 0.49% | 46,363 |
| Jul 24, 2025 | 42.89 | 43.06 | 42.80 | 42.91 | 42.81 | 0.23% | 55,619 |
| Jul 23, 2025 | 42.80 | 42.84 | 42.61 | 42.81 | 42.71 | 0.38% | 42,761 |
| Jul 22, 2025 | 42.42 | 42.65 | 42.42 | 42.65 | 42.55 | 0.54% | 41,101 |
| Jul 21, 2025 | 42.50 | 42.68 | 42.41 | 42.42 | 42.32 | -0.07% | 72,487 |
| Jul 18, 2025 | 42.66 | 42.66 | 42.37 | 42.45 | 42.35 | -0.02% | 66,139 |
| Jul 17, 2025 | 42.35 | 42.55 | 42.33 | 42.46 | 42.36 | 0.21% | 61,258 |