T. Rowe Price Dividend Growth ETF (TDVG)

NYSEARCA: TDVG · Real-Time Price · USD

46.67

-0.04 (-0.09%)

At close: Apr 28, 2026, 4:00 PM EDT

46.57

-0.10 (-0.21%)

After-hours: Apr 28, 2026, 7:36 PM EDT

TDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.76	46.80	46.59	46.63	-	-0.17%	48,937
Apr 27, 2026	46.80	46.89	46.64	46.71	46.71	-0.39%	28,786
Apr 24, 2026	47.13	47.13	46.79	46.89	46.89	-0.40%	30,287
Apr 23, 2026	46.93	47.23	46.74	47.08	47.08	0.45%	32,938
Apr 22, 2026	46.98	47.00	46.76	46.87	46.87	0.12%	31,015
Apr 21, 2026	47.15	47.26	46.73	46.81	46.81	-0.72%	42,341
Apr 20, 2026	47.11	47.25	47.02	47.15	47.15	0.04%	149,928
Apr 17, 2026	46.82	47.32	46.77	47.13	47.13	1.20%	61,325
Apr 16, 2026	46.57	46.67	46.49	46.57	46.57	-0.02%	55,496
Apr 15, 2026	46.56	46.61	46.35	46.58	46.58	0.24%	62,270
Apr 14, 2026	46.37	46.51	46.28	46.47	46.47	0.17%	56,916
Apr 13, 2026	45.88	46.41	45.88	46.39	46.39	0.80%	52,517
Apr 10, 2026	46.39	46.39	45.96	46.02	46.02	-0.63%	43,227
Apr 9, 2026	45.94	46.41	45.94	46.31	46.31	0.54%	42,662
Apr 8, 2026	45.78	46.07	45.76	46.06	46.06	2.49%	63,143
Apr 7, 2026	44.87	44.94	44.64	44.94	44.94	0.04%	39,634
Apr 6, 2026	44.69	44.93	44.68	44.92	44.92	0.45%	47,248
Apr 2, 2026	44.36	44.88	44.25	44.72	44.72	-0.02%	54,400
Apr 1, 2026	44.75	44.89	44.64	44.73	44.73	0.22%	58,166
Mar 31, 2026	44.13	44.64	43.97	44.63	44.63	2.08%	90,014
Mar 30, 2026	44.03	44.05	43.57	43.72	43.72	-0.02%	72,273
Mar 27, 2026	44.16	44.17	43.63	43.73	43.73	-1.42%	66,028
Mar 26, 2026	44.60	44.82	44.36	44.36	44.22	-0.98%	50,006
Mar 25, 2026	44.89	45.06	44.61	44.80	44.66	0.34%	45,798
Mar 24, 2026	44.24	44.84	44.24	44.65	44.51	0.36%	48,730
Mar 23, 2026	44.69	44.96	44.49	44.49	44.35	0.92%	74,472
Mar 20, 2026	44.44	44.52	43.90	44.09	43.95	-0.86%	78,432
Mar 19, 2026	44.35	44.64	44.21	44.47	44.33	-0.18%	41,624
Mar 18, 2026	45.01	45.04	44.54	44.55	44.41	-1.44%	60,654
Mar 17, 2026	45.43	45.57	45.20	45.20	45.06	0.04%	49,194
Mar 16, 2026	45.17	45.30	45.10	45.18	45.04	0.83%	53,717
Mar 13, 2026	45.10	45.39	44.76	44.81	44.67	-0.33%	41,164
Mar 12, 2026	45.30	45.30	44.93	44.96	44.82	-1.38%	46,095
Mar 11, 2026	45.77	45.77	45.39	45.59	45.45	-0.44%	33,959
Mar 10, 2026	45.95	46.19	45.71	45.79	45.65	-0.37%	50,368
Mar 9, 2026	45.38	46.01	45.05	45.96	45.81	0.44%	41,786
Mar 6, 2026	45.77	45.89	45.46	45.76	45.62	-1.12%	46,705
Mar 5, 2026	46.54	46.60	45.98	46.28	46.13	-1.11%	33,867
Mar 4, 2026	46.75	46.86	46.57	46.80	46.65	0.37%	26,474
Mar 3, 2026	46.46	46.79	46.01	46.63	46.48	-1.02%	54,517
Mar 2, 2026	46.95	47.32	46.87	47.11	46.96	-0.25%	81,678
Feb 27, 2026	46.96	47.27	46.87	47.23	47.08	-0.06%	92,103
Feb 26, 2026	47.31	47.45	46.98	47.26	47.11	-0.04%	89,036
Feb 25, 2026	47.20	47.30	47.11	47.28	47.13	0.38%	51,287
Feb 24, 2026	46.82	47.13	46.82	47.10	46.95	0.66%	39,855
Feb 23, 2026	47.02	47.25	46.70	46.79	46.64	-0.66%	43,877
Feb 20, 2026	46.79	47.14	46.79	47.10	46.95	0.45%	41,279
Feb 19, 2026	46.91	46.99	46.74	46.89	46.74	-0.13%	65,707
Feb 18, 2026	46.94	47.03	46.81	46.95	46.80	0.38%	59,700
Feb 17, 2026	46.65	46.89	46.53	46.77	46.62	0.27%	120,186
Feb 13, 2026	46.57	46.88	46.54	46.65	46.50	0.35%	54,419
Feb 12, 2026	47.08	47.26	46.48	46.48	46.33	-1.04%	93,891
Feb 11, 2026	46.97	47.16	46.78	46.97	46.82	0.54%	35,737
Feb 10, 2026	46.89	47.02	46.72	46.72	46.57	-0.20%	53,182
Feb 9, 2026	46.62	46.84	46.62	46.82	46.67	0.16%	65,183
Feb 6, 2026	46.26	46.80	46.26	46.74	46.59	1.76%	68,816
Feb 5, 2026	46.13	46.17	45.84	45.93	45.78	-0.64%	64,459
Feb 4, 2026	46.20	46.32	46.03	46.23	46.08	0.62%	83,897
Feb 3, 2026	46.10	46.23	45.67	45.94	45.79	-0.23%	161,776
Feb 2, 2026	45.67	46.08	45.67	46.05	45.90	0.69%	79,257
Jan 30, 2026	45.65	45.76	45.37	45.73	45.59	-0.22%	39,763
Jan 29, 2026	45.85	45.89	45.44	45.83	45.69	-0.04%	186,088
Jan 28, 2026	45.92	45.93	45.73	45.85	45.70	-0.39%	82,111
Jan 27, 2026	45.86	46.04	45.82	46.03	45.88	0.26%	45,767
Jan 26, 2026	45.62	45.96	45.62	45.91	45.76	0.72%	40,963
Jan 23, 2026	45.56	45.75	45.40	45.58	45.44	-0.11%	153,637
Jan 22, 2026	45.72	45.86	45.58	45.63	45.49	0.02%	83,133
Jan 21, 2026	45.38	45.75	45.27	45.62	45.48	0.91%	52,821
Jan 20, 2026	45.53	45.67	45.17	45.21	45.07	-1.85%	74,030
Jan 16, 2026	45.65	46.13	45.10	46.06	45.91	0.22%	114,776
Jan 15, 2026	45.98	46.17	45.93	45.96	45.81	0.37%	55,905
Jan 14, 2026	45.74	45.79	45.52	45.79	45.65	-0.04%	184,038
Jan 13, 2026	46.00	46.00	45.69	45.81	45.67	-0.34%	67,720
Jan 12, 2026	45.75	45.98	45.75	45.97	45.82	0.14%	49,340
Jan 9, 2026	45.66	45.96	45.66	45.90	45.75	0.59%	58,163
Jan 8, 2026	45.39	45.69	45.39	45.63	45.49	0.46%	82,837
Jan 7, 2026	45.86	45.86	45.42	45.42	45.28	-1.07%	67,462
Jan 6, 2026	45.54	45.95	45.48	45.91	45.77	0.86%	63,675
Jan 5, 2026	45.32	45.64	45.32	45.52	45.38	0.66%	50,079
Jan 2, 2026	45.12	45.23	44.95	45.22	45.08	0.56%	64,399
Dec 31, 2025	45.30	45.32	44.96	44.97	44.83	-0.73%	53,137
Dec 30, 2025	45.35	45.38	45.25	45.30	45.16	-0.13%	62,050
Dec 29, 2025	45.36	45.43	45.27	45.36	45.22	-0.18%	45,700
Dec 26, 2025	45.42	45.49	45.33	45.44	45.30	-0.04%	41,243
Dec 24, 2025	45.29	45.51	45.29	45.46	45.32	0.51%	48,353
Dec 23, 2025	45.11	45.30	45.11	45.23	45.09	-0.09%	54,346
Dec 22, 2025	45.13	45.32	45.08	45.27	45.01	0.56%	60,627
Dec 19, 2025	44.86	45.14	44.86	45.02	44.76	0.51%	110,108
Dec 18, 2025	44.91	44.99	44.67	44.79	44.53	0.20%	152,261
Dec 17, 2025	44.99	45.03	44.64	44.70	44.44	-0.47%	114,449
Dec 16, 2025	45.16	45.16	44.75	44.91	44.65	-0.69%	76,202
Dec 15, 2025	45.45	45.45	45.10	45.22	44.96	0.04%	30,913
Dec 12, 2025	45.41	45.44	45.09	45.20	44.94	-0.68%	76,127
Dec 11, 2025	45.04	45.51	44.98	45.51	45.25	1.02%	56,557
Dec 10, 2025	44.67	45.09	44.65	45.05	44.79	0.85%	37,140
Dec 9, 2025	44.83	44.94	44.67	44.67	44.41	-0.31%	43,864
Dec 8, 2025	44.96	44.96	44.74	44.81	44.55	-0.31%	78,038
Dec 5, 2025	45.00	45.14	44.94	44.95	44.69	-0.07%	42,567
Dec 4, 2025	45.05	45.07	44.85	44.98	44.72	-0.16%	46,349
Dec 3, 2025	44.75	45.10	44.75	45.05	44.79	0.54%	48,173