Skip to main content
T. Rowe Price Dividend Growth ETF (TDVG)
NYSEARCA: TDVG · Real-Time Price · USD
48.46
-0.15 (-0.31%)
At close: Jun 26, 2026, 4:00 PM EDT
48.48
+0.02 (0.04%)
After-hours: Jun 26, 2026, 8:00 PM EDT

TDVG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202648.3848.6148.3148.4648.46-0.31%38,681
Jun 25, 202648.7349.1148.5648.6148.610.16%53,825
Jun 24, 202648.5248.7948.4048.5348.530.21%41,730
Jun 23, 202648.4648.6248.2848.4348.43-0.55%59,630
Jun 22, 202648.7248.8648.6748.7048.700.23%41,810
Jun 18, 202648.9148.9148.5548.5948.590.25%53,003
Jun 17, 202648.7749.0748.3948.4748.47-0.74%58,863
Jun 16, 202648.7949.0248.7648.8348.830.04%50,154
Jun 15, 202648.9148.9548.7448.8148.810.46%51,599
Jun 12, 202648.4148.6548.2948.5948.590.64%36,447
Jun 11, 202647.9048.4147.7948.2848.281.34%43,077
Jun 10, 202648.0148.1947.6447.6447.64-0.87%46,995
Jun 9, 202647.9648.2547.4648.0648.060.42%58,802
Jun 8, 202648.0748.2847.8247.8647.86-0.08%42,797
Jun 5, 202648.3948.4247.9047.9047.90-1.14%41,559
Jun 4, 202648.2148.4748.2148.4548.450.56%34,213
Jun 3, 202648.1948.3348.1848.1848.18-0.19%55,214
Jun 2, 202647.9448.2747.8548.2748.270.86%39,633
Jun 1, 202647.8347.9447.7347.8647.86-0.31%31,870
May 29, 202647.9548.0647.8948.0148.010.08%48,425
May 28, 202647.8048.0147.7547.9747.970.27%42,757
May 27, 202647.9548.0847.8347.8447.84-0.27%67,981
May 26, 202648.0148.1147.9147.9747.970.26%52,636
May 22, 202647.7047.9247.7047.8547.850.73%19,252
May 21, 202647.3347.5447.1947.5047.50-0.08%40,439
May 20, 202647.2647.5547.2247.5447.540.55%56,163
May 19, 202647.2647.5047.1847.2847.28-0.36%67,665
May 18, 202647.2047.4547.1647.4547.450.53%44,203
May 15, 202647.3047.4347.2047.2047.20-0.54%52,385
May 14, 202647.2347.5447.2347.4647.460.80%36,341
May 13, 202647.0347.1146.8347.0847.08-0.15%46,271
May 12, 202646.9747.1946.7847.1547.150.34%104,102
May 11, 202646.8747.0646.7546.9946.990.17%42,354
May 8, 202647.1847.1846.8746.9146.91-0.17%124,001
May 7, 202647.4147.4146.9146.9946.99-0.70%37,826
May 6, 202647.2347.3947.1747.3247.320.68%56,232
May 5, 202646.8647.1246.7647.0047.000.53%52,587
May 4, 202646.9647.0746.6446.7546.75-0.72%48,502
May 1, 202647.3747.5247.0947.0947.09-0.36%40,532
Apr 30, 202646.6647.2946.6647.2647.261.26%32,259
Apr 29, 202646.7146.7546.5246.6746.67-29,334
Apr 28, 202646.7646.8046.5946.6746.67-0.09%50,981
Apr 27, 202646.8046.8946.6446.7146.71-0.39%28,786
Apr 24, 202647.1347.1346.7946.8946.89-0.40%30,289
Apr 23, 202646.9347.2346.7447.0847.080.45%32,938
Apr 22, 202646.9847.0046.7646.8746.870.12%31,015
Apr 21, 202647.1547.2646.7346.8146.81-0.72%42,341
Apr 20, 202647.1147.2547.0247.1547.150.04%149,928
Apr 17, 202646.8247.3246.7747.1347.131.20%61,325
Apr 16, 202646.5746.6746.4946.5746.57-0.02%55,496
Apr 15, 202646.5646.6146.3546.5846.580.24%62,270
Apr 14, 202646.3746.5146.2846.4746.470.17%57,116
Apr 13, 202645.8846.4145.8846.3946.390.80%52,517
Apr 10, 202646.3946.3945.9646.0246.02-0.63%43,227
Apr 9, 202645.9446.4145.9446.3146.310.54%42,662
Apr 8, 202645.7846.0745.7646.0646.062.49%63,144
Apr 7, 202644.8744.9444.6444.9444.940.04%39,634
Apr 6, 202644.6944.9344.6844.9244.920.45%47,248
Apr 2, 202644.3644.8844.2544.7244.72-0.02%54,500
Apr 1, 202644.7544.8944.6444.7344.730.22%58,166
Mar 31, 202644.1344.6443.9744.6344.632.08%90,014
Mar 30, 202644.0344.0543.5743.7243.72-0.02%72,273
Mar 27, 202644.1644.1743.6343.7343.73-1.11%66,028
Mar 26, 202644.6044.8244.3644.3644.22-0.98%50,006
Mar 25, 202644.8945.0644.6144.8044.660.34%45,798
Mar 24, 202644.2444.8444.2444.6544.510.36%48,730
Mar 23, 202644.6944.9644.4944.4944.350.92%74,472
Mar 20, 202644.4444.5243.9044.0943.95-0.86%78,432
Mar 19, 202644.3544.6444.2144.4744.33-0.18%41,624
Mar 18, 202645.0145.0444.5444.5544.41-1.44%60,654
Mar 17, 202645.4345.5745.2045.2045.060.04%49,194
Mar 16, 202645.1745.3045.1045.1845.040.83%53,717
Mar 13, 202645.1045.3944.7644.8144.67-0.33%41,164
Mar 12, 202645.3045.3044.9344.9644.82-1.38%46,095
Mar 11, 202645.7745.7745.3945.5945.45-0.44%33,959
Mar 10, 202645.9546.1945.7145.7945.65-0.37%50,368
Mar 9, 202645.3846.0145.0545.9645.810.44%41,786
Mar 6, 202645.7745.8945.4645.7645.62-1.12%46,705
Mar 5, 202646.5446.6045.9846.2846.13-1.11%33,867
Mar 4, 202646.7546.8646.5746.8046.650.37%26,474
Mar 3, 202646.4646.7946.0146.6346.48-1.02%54,517
Mar 2, 202646.9547.3246.8747.1146.96-0.25%81,678
Feb 27, 202646.9647.2746.8747.2347.08-0.06%92,103
Feb 26, 202647.3147.4546.9847.2647.11-0.04%89,036
Feb 25, 202647.2047.3047.1147.2847.130.38%51,287
Feb 24, 202646.8247.1346.8247.1046.950.66%39,855
Feb 23, 202647.0247.2546.7046.7946.64-0.66%43,877
Feb 20, 202646.7947.1446.7947.1046.950.45%41,279
Feb 19, 202646.9146.9946.7446.8946.74-0.13%65,707
Feb 18, 202646.9447.0346.8146.9546.800.38%59,700
Feb 17, 202646.6546.8946.5346.7746.620.27%120,186
Feb 13, 202646.5746.8846.5446.6546.500.35%54,419
Feb 12, 202647.0847.2646.4846.4846.33-1.04%93,891
Feb 11, 202646.9747.1646.7846.9746.820.54%35,737
Feb 10, 202646.8947.0246.7246.7246.57-0.20%53,182
Feb 9, 202646.6246.8446.6246.8246.670.16%65,183
Feb 6, 202646.2646.8046.2646.7446.591.76%68,816
Feb 5, 202646.1346.1745.8445.9345.78-0.64%64,459
Feb 4, 202646.2046.3246.0346.2346.080.62%83,897
Feb 3, 202646.1046.2345.6745.9445.79-0.23%161,776