Skip to main content

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

38.50 -0.16 (-0.41%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 30.50 30.50 30.40 30.40 3,074 +0.03(+0.09%)
May 27, 2021 30.35 30.37 30.31 30.37 8,324 +0.16(+0.54%)
May 26, 2021 30.27 30.27 30.19 30.21 5,559 -0.01(-0.05%)
May 25, 2021 30.39 30.39 30.22 30.22 8,385 -0.05(-0.16%)
May 24, 2021 30.24 30.36 30.21 30.27 5,865 +0.16(+0.54%)
May 21, 2021 30.29 30.29 30.10 30.11 9,485 +0.03(+0.09%)
May 20, 2021 29.90 30.18 29.90 30.08 12,897 +0.26(+0.88%)
May 19, 2021 29.63 29.82 29.47 29.82 13,151 -0.11(-0.37%)
May 18, 2021 30.07 30.10 29.93 29.93 7,289 -0.23(-0.75%)
May 17, 2021 30.23 30.25 30.09 30.16 29,926 -0.16(-0.52%)
May 14, 2021 30.24 30.37 30.13 30.32 5,663 +0.31(+1.02%)
May 13, 2021 29.65 30.06 29.65 30.01 11,234 +0.47(+1.58%)
May 12, 2021 30.03 30.04 29.51 29.54 21,371 -0.60(-1.98%)
May 11, 2021 30.22 30.23 29.98 30.14 24,502 -0.33(-1.08%)
May 10, 2021 30.68 30.78 30.47 30.47 15,353 -0.13(-0.43%)
May 07, 2021 30.40 30.61 30.40 30.60 12,114 +0.23(+0.76%)
May 06, 2021 30.22 30.37 30.11 30.37 29,612 +0.16(+0.54%)
May 05, 2021 30.28 30.30 30.11 30.21 51,770 +0.05(+0.16%)
May 04, 2021 30.15 30.17 29.98 30.16 7,060 -0.07(-0.24%)
May 03, 2021 30.26 30.31 30.23 30.23 13,291 +0.12(+0.40%)
Apr 30, 2021 30.11 30.11 30.06 30.11 31,872 -0.13(-0.41%)
Apr 29, 2021 30.16 30.24 30.08 30.23 16,389 +0.26(+0.86%)
Apr 28, 2021 30.01 30.07 29.97 29.98 10,712 -0.10(-0.34%)
Apr 27, 2021 29.97 30.08 29.97 30.08 6,900 +0.12(+0.40%)
Apr 26, 2021 30.10 30.10 29.96 29.96 8,503 -0.09(-0.30%)
Apr 23, 2021 29.85 30.11 29.85 30.05 16,611 +0.30(+1.00%)
Apr 22, 2021 29.95 29.99 29.71 29.75 4,685 -0.09(-0.32%)
Apr 21, 2021 29.73 29.85 29.72 29.85 5,567 +0.25(+0.83%)
Apr 20, 2021 29.64 29.64 29.51 29.60 17,339 -0.12(-0.39%)
Apr 19, 2021 29.79 29.79 29.66 29.71 26,111 -0.08(-0.27%)
Apr 16, 2021 29.87 29.87 29.73 29.79 4,775 +0.13(+0.43%)
Apr 15, 2021 29.52 29.67 29.52 29.67 6,845 +0.30(+1.02%)
Apr 14, 2021 29.43 29.47 29.37 29.37 5,915 -0.06(-0.21%)
Apr 13, 2021 29.32 29.45 29.32 29.43 4,825 +0.02(+0.08%)
Apr 12, 2021 29.32 29.42 29.32 29.41 20,975 +0.05(+0.16%)
Apr 09, 2021 29.21 29.36 29.20 29.36 6,229 +0.22(+0.77%)
Apr 08, 2021 29.10 29.16 29.10 29.14 4,545 +0.11(+0.36%)
Apr 07, 2021 29.05 29.05 28.94 29.03 8,849 -0.01(-0.03%)
Apr 06, 2021 29.08 29.13 29.04 29.04 12,467 -0.07(-0.23%)
Apr 05, 2021 28.95 29.16 28.95 29.11 8,615 +0.35(+1.20%)
Apr 01, 2021 28.65 28.76 28.60 28.76 15,988 +0.20(+0.69%)
Mar 31, 2021 28.57 28.65 28.57 28.57 6,509 +0.10(+0.36%)
Mar 30, 2021 28.58 28.58 28.46 28.46 7,072 -0.16(-0.57%)
Mar 29, 2021 28.52 28.67 28.41 28.63 14,167 -0.02(-0.07%)
Mar 26, 2021 28.22 28.65 28.22 28.65 15,261 +0.51(+1.81%)
Mar 25, 2021 27.85 28.16 27.83 28.14 7,126 +0.14(+0.52%)
Mar 24, 2021 27.98 28.21 27.98 27.99 13,111 +0.08(+0.27%)
Mar 23, 2021 28.05 28.15 27.90 27.92 6,965 -0.16(-0.59%)
Mar 22, 2021 27.87 28.14 27.87 28.08 8,420 +0.15(+0.54%)
Mar 19, 2021 28.03 28.06 27.89 27.93 4,994 -0.14(-0.51%)
Mar 18, 2021 28.19 28.35 28.06 28.08 42,882 -0.18(-0.65%)
Mar 17, 2021 28.16 28.29 28.16 28.26 3,373 -0.02(-0.08%)
Mar 16, 2021 28.35 28.35 28.26 28.28 4,002 -0.03(-0.11%)
Mar 15, 2021 28.16 28.31 28.12 28.31 18,687 +0.15(+0.53%)
Mar 12, 2021 28.06 28.17 28.06 28.17 22,788 +0.09(+0.34%)
Mar 11, 2021 28.63 28.63 28.01 28.07 9,774 +0.15(+0.54%)
Mar 10, 2021 27.92 28.00 27.88 27.92 22,901 +0.13(+0.46%)
Mar 09, 2021 27.75 28.01 27.75 27.79 10,748 +0.20(+0.72%)
Mar 08, 2021 27.65 27.87 27.59 27.59 26,086 +0.10(+0.36%)
Mar 05, 2021 27.07 27.54 27.01 27.49 9,885 +0.54(+2.01%)
Mar 04, 2021 27.33 27.44 26.75 26.95 15,472 -0.38(-1.38%)
Mar 03, 2021 27.50 27.55 27.33 27.33 17,408 -0.28(-1.01%)
Mar 02, 2021 27.72 27.72 27.54 27.61 15,248 -0.09(-0.31%)
Mar 01, 2021 27.45 27.83 27.45 27.70 13,914 +0.46(+1.70%)
Feb 26, 2021 27.39 27.42 27.13 27.23 13,215 -0.17(-0.63%)
Feb 25, 2021 27.78 27.82 27.32 27.41 16,631 -0.45(-1.62%)
Feb 24, 2021 27.60 27.89 27.55 27.86 14,521 +0.24(+0.87%)
Feb 23, 2021 27.48 27.69 27.42 27.62 19,798 +0.07(+0.25%)
Feb 22, 2021 27.48 27.63 27.48 27.55 13,309 -0.09(-0.31%)
Feb 19, 2021 27.82 27.82 27.64 27.64 6,243 -0.09(-0.32%)
Feb 18, 2021 27.67 27.75 27.60 27.72 10,233 -0.06(-0.20%)
Feb 17, 2021 27.64 27.78 27.64 27.78 7,285 +0.03(+0.09%)
Feb 16, 2021 27.90 27.90 27.72 27.76 12,160 -0.03(-0.11%)
Feb 12, 2021 27.57 27.79 27.57 27.79 98,126 +0.13(+0.47%)
Feb 11, 2021 27.66 27.66 27.53 27.66 61,836 +0.11(+0.39%)
Feb 10, 2021 27.76 27.76 27.53 27.55 8,023 -0.03(-0.12%)
Feb 09, 2021 27.59 27.64 27.55 27.58 23,126 -0.00(-0.00%)
Feb 08, 2021 27.75 27.75 27.50 27.58 26,315 +0.14(+0.50%)
Feb 05, 2021 27.50 27.50 27.42 27.45 16,857 +0.15(+0.56%)
Feb 04, 2021 27.25 27.29 27.25 27.29 12,202 +0.16(+0.59%)
Feb 03, 2021 27.11 27.20 27.10 27.13 6,645 -0.05(-0.20%)
Feb 02, 2021 27.03 27.26 27.03 27.19 4,857 +0.38(+1.42%)
Feb 01, 2021 26.70 26.85 26.60 26.81 3,321 +0.33(+1.25%)
Jan 29, 2021 26.76 26.80 26.45 26.48 43,600 -0.44(-1.64%)
Jan 28, 2021 26.86 27.21 26.86 26.92 12,155 +0.34(+1.27%)
Jan 27, 2021 26.94 26.94 26.50 26.58 23,691 -0.73(-2.67%)
Jan 26, 2021 27.54 27.54 27.31 27.31 22,426 -0.09(-0.35%)
Jan 25, 2021 27.46 27.46 27.14 27.41 25,651 +0.03(+0.10%)
Jan 22, 2021 27.37 27.44 27.33 27.38 16,545 -0.12(-0.42%)
Jan 21, 2021 27.51 27.53 27.47 27.50 25,675 -0.04(-0.16%)
Jan 20, 2021 27.38 27.55 27.36 27.54 12,387 +0.23(+0.84%)
Jan 19, 2021 27.33 27.36 27.26 27.31 2,967 +0.12(+0.45%)
Jan 15, 2021 27.21 27.28 27.13 27.19 9,989 -0.15(-0.55%)
Jan 14, 2021 27.52 27.54 27.34 27.34 13,003 -0.16(-0.58%)
Jan 13, 2021 27.47 27.56 27.46 27.49 11,816 +0.00(+0.02%)
Jan 12, 2021 27.51 27.51 27.36 27.49 5,725 -0.02(-0.09%)
Jan 11, 2021 27.44 27.58 27.44 27.51 6,509 -0.09(-0.31%)
Jan 08, 2021 27.56 27.64 27.47 27.60 10,926 +0.12(+0.44%)
Jan 07, 2021 27.38 27.57 27.38 27.48 19,476 +0.26(+0.96%)
Jan 06, 2021 27.23 27.39 27.19 27.22 7,376 +0.36(+1.34%)
Jan 05, 2021 26.67 26.92 26.67 26.86 12,215 +0.13(+0.47%)
Jan 04, 2021 27.23 27.23 26.51 26.73 13,971 -0.42(-1.55%)
Dec 31, 2020 27.16 27.16 27.16 16,081 +0.24(+0.89%)
Dec 30, 2020 27.05 27.05 26.92 26.92 16,081 +0.03(+0.11%)
Dec 29, 2020 27.02 27.02 26.87 26.89 16,883 -0.04(-0.16%)
Dec 28, 2020 26.96 26.98 26.91 26.93 12,650 +0.19(+0.70%)
Dec 24, 2020 26.68 26.74 26.65 26.74 4,058 +0.07(+0.28%)
Dec 23, 2020 26.76 26.78 26.67 26.67 9,868 +0.07(+0.25%)
Dec 22, 2020 26.70 26.70 26.60 26.60 16,574 -0.07(-0.28%)
Dec 21, 2020 26.49 26.73 26.37 26.68 13,479 -0.14(-0.51%)
Dec 18, 2020 27.04 27.04 26.64 26.81 70,759 -0.05(-0.19%)
Dec 17, 2020 26.82 26.88 26.82 26.86 10,760 +0.18(+0.69%)
Dec 16, 2020 26.66 26.74 26.61 26.68 10,746 +0.01(+0.04%)
Dec 15, 2020 26.55 26.71 26.47 26.67 77,380 +0.30(+1.15%)
Dec 14, 2020 26.70 26.73 26.37 26.37 10,426 -0.16(-0.59%)
Dec 11, 2020 26.48 26.55 26.36 26.52 9,599 -0.03(-0.12%)
Dec 10, 2020 26.59 26.59 26.50 26.55 9,882 -0.10(-0.36%)
Dec 09, 2020 26.66 26.68 26.52 26.65 6,400 -0.09(-0.33%)
Dec 08, 2020 26.62 26.75 26.62 26.74 2,244 +0.07(+0.25%)
Dec 07, 2020 26.69 26.69 26.61 26.67 5,262 -0.05(-0.19%)
Dec 04, 2020 26.53 26.72 26.53 26.72 1,460 +0.28(+1.07%)
Dec 03, 2020 26.58 26.58 26.44 26.44 3,232 -0.08(-0.31%)
Dec 02, 2020 26.53 26.56 26.47 26.52 9,524 -0.03(-0.13%)
Dec 01, 2020 26.60 26.65 26.55 26.56 29,335 +0.29(+1.09%)
Nov 30, 2020 26.33 26.33 26.16 26.27 5,973 -0.09(-0.34%)
Nov 27, 2020 26.41 26.41 26.35 26.36 5,217 +0.01(+0.05%)
Nov 25, 2020 26.41 26.41 26.29 26.35 15,338 -0.09(-0.34%)
Nov 24, 2020 26.28 26.48 26.20 26.44 28,210 +0.44(+1.70%)
Nov 23, 2020 26.03 26.05 25.87 26.00 13,751 +0.10(+0.39%)
Nov 20, 2020 26.10 26.10 25.90 25.90 25,876 -0.11(-0.42%)
Nov 19, 2020 25.88 26.03 25.85 26.01 13,191 +0.04(+0.15%)
Nov 18, 2020 26.27 26.29 25.97 25.97 16,627 -0.30(-1.14%)
Nov 17, 2020 26.15 26.36 26.13 26.27 4,178 -0.05(-0.18%)
Nov 16, 2020 26.37 26.37 26.25 26.31 11,687 +0.22(+0.86%)
Nov 13, 2020 26.00 26.12 25.99 26.09 2,712 +0.35(+1.36%)
Nov 12, 2020 25.91 25.93 25.68 25.74 9,572 -0.26(-0.99%)
Nov 11, 2020 26.01 26.09 25.94 26.00 24,058 +0.09(+0.36%)
Nov 10, 2020 25.84 25.92 25.84 25.90 9,035 +0.05(+0.19%)
Nov 09, 2020 26.92 26.92 25.85 25.85 9,459 +0.51(+2.03%)
Nov 06, 2020 25.21 25.37 25.21 25.34 1,878 +0.08(+0.30%)
Nov 05, 2020 25.42 25.42 25.26 25.26 4,007 +0.37(+1.50%)
Nov 04, 2020 24.74 25.13 24.72 24.89 8,610 +0.32(+1.31%)
Nov 03, 2020 24.62 24.62 24.47 24.57 5,840 +0.52(+2.18%)
Nov 02, 2020 24.12 24.15 23.93 24.04 15,093 +0.41(+1.75%)
Oct 30, 2020 23.82 23.82 23.56 23.63 26,085 -0.29(-1.20%)
Oct 29, 2020 23.84 24.02 23.74 23.92 4,246 +0.19(+0.80%)
Oct 28, 2020 24.10 24.19 23.73 23.73 8,621 -0.78(-3.19%)
Oct 27, 2020 24.59 24.59 24.51 24.51 3,977 -0.09(-0.38%)
Oct 26, 2020 24.82 24.82 24.47 24.60 8,871 -0.46(-1.82%)
Oct 23, 2020 25.13 25.13 25.02 25.06 1,773 +0.07(+0.27%)
Oct 22, 2020 24.89 24.99 24.88 24.99 17,574 +0.11(+0.45%)
Oct 21, 2020 25.01 25.01 24.86 24.88 25,884 -0.02(-0.08%)
Oct 20, 2020 24.90 24.99 24.88 24.90 9,369 +0.14(+0.56%)
Oct 19, 2020 25.26 25.26 24.76 24.76 5,982 -0.44(-1.74%)
Oct 16, 2020 25.24 25.32 25.20 25.20 8,660 +0.10(+0.39%)
Oct 15, 2020 24.85 25.13 24.85 25.10 1,432 -0.01(-0.03%)
Oct 14, 2020 25.22 25.22 25.10 25.11 993 -0.12(-0.49%)
Oct 13, 2020 25.34 25.34 25.16 25.23 7,013 -0.17(-0.69%)
Oct 12, 2020 25.26 25.44 25.26 25.40 3,382 +0.31(+1.25%)
Oct 09, 2020 25.06 25.15 24.99 25.09 11,268 +0.19(+0.76%)
Oct 08, 2020 24.87 24.91 24.84 24.90 11,638 +0.15(+0.60%)
Oct 07, 2020 24.55 24.77 24.55 24.75 7,015 +0.37(+1.52%)
Oct 06, 2020 24.64 24.79 24.35 24.38 18,663 -0.22(-0.89%)
Oct 05, 2020 24.53 24.60 24.52 24.60 2,276 +0.32(+1.31%)
Oct 02, 2020 24.19 24.35 24.18 24.28 64,483 -0.03(-0.13%)
Oct 01, 2020 24.34 24.39 24.28 24.31 6,304 -0.02(-0.07%)
Sep 30, 2020 24.35 24.41 24.33 24.33 1,835 +0.23(+0.94%)
Sep 29, 2020 24.22 24.24 24.05 24.10 13,873 -0.09(-0.37%)
Sep 28, 2020 24.28 24.28 24.19 24.19 15,096 +0.35(+1.49%)
Sep 25, 2020 23.64 23.84 23.61 23.84 4,904 +0.30(+1.29%)
Sep 24, 2020 23.44 23.53 23.31 23.53 3,000 +0.04(+0.18%)
Sep 23, 2020 24.02 24.02 23.48 23.49 21,030 -0.46(-1.91%)
Sep 22, 2020 23.89 23.95 23.75 23.95 17,962 +0.15(+0.63%)
Sep 21, 2020 23.81 23.81 23.52 23.80 6,551 -0.35(-1.44%)
Sep 18, 2020 24.26 24.26 24.05 24.15 5,538 -0.19(-0.79%)
Sep 17, 2020 24.36 24.45 24.23 24.34 8,666 -0.18(-0.74%)
Sep 16, 2020 24.71 24.76 24.52 24.52 11,862 -0.02(-0.08%)
Sep 15, 2020 24.65 24.65 24.54 24.54 173 +0.06(+0.23%)
Sep 14, 2020 24.44 24.52 24.44 24.48 6,165 +0.32(+1.32%)
Sep 11, 2020 24.19 24.20 24.11 24.16 13,271 +0.05(+0.23%)
Sep 10, 2020 24.52 24.53 24.11 24.11 4,310 -0.35(-1.42%)
Sep 09, 2020 24.38 24.56 24.35 24.46 3,742 +0.49(+2.03%)
Sep 08, 2020 24.21 24.21 23.94 23.97 32,254 -0.55(-2.22%)
Sep 04, 2020 24.40 24.65 24.31 24.52 29,678 -0.10(-0.42%)
Sep 03, 2020 25.36 25.36 24.52 24.62 3,950 -0.76(-2.99%)
Sep 02, 2020 25.02 25.40 25.02 25.38 3,076 +0.44(+1.78%)
Sep 01, 2020 24.84 24.94 24.84 24.94 2,332 +0.05(+0.22%)
Aug 31, 2020 24.91 24.91 24.88 24.88 2,614 -0.07(-0.28%)
Aug 28, 2020 24.80 24.97 24.80 24.95 5,016 +0.14(+0.57%)
Aug 27, 2020 24.85 24.85 24.77 24.81 1,706 +0.10(+0.42%)
Aug 26, 2020 24.59 24.71 24.58 24.71 1,222 +0.11(+0.43%)
Aug 25, 2020 24.62 24.62 24.55 24.60 3,641 +0.07(+0.27%)
Aug 24, 2020 24.48 24.53 24.48 24.53 1,058 +0.11(+0.44%)
Aug 21, 2020 24.34 24.43 24.33 24.43 3,135 +0.10(+0.42%)
Aug 20, 2020 24.31 24.33 24.31 24.33 462 -0.01(-0.04%)
Aug 19, 2020 24.49 24.49 24.33 24.33 4,606 -0.08(-0.31%)
Aug 18, 2020 24.40 24.45 24.40 24.41 2,967 -0.02(-0.10%)
Aug 17, 2020 24.45 24.48 24.42 24.44 3,396 +0.04(+0.16%)
Aug 14, 2020 24.46 24.46 24.35 24.40 4,284 -0.02(-0.10%)
Aug 13, 2020 24.40 24.45 24.40 24.42 6,091 -0.03(-0.12%)
Aug 12, 2020 24.45 24.49 24.44 24.45 5,737 +0.31(+1.29%)
Aug 11, 2020 24.39 24.41 24.14 24.14 1,897 -0.09(-0.38%)
Aug 10, 2020 24.21 24.24 24.18 24.23 940 +0.04(+0.18%)
Aug 07, 2020 24.09 24.19 24.06 24.19 940 +0.10(+0.40%)
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.