Skip to main content

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

38.55 -0.11 (-0.30%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 37.88 37.93 37.83 37.92 21,983 +0.00(+0.00%)
Mar 27, 2024 37.56 37.92 37.56 37.92 23,890 +0.57(+1.52%)
Mar 26, 2024 37.49 37.49 37.35 37.35 19,224 -0.04(-0.12%)
Mar 25, 2024 37.54 37.54 37.39 37.39 36,318 -0.22(-0.60%)
Mar 22, 2024 37.84 37.84 37.62 37.62 33,400 -0.19(-0.50%)
Mar 21, 2024 37.81 37.91 37.78 37.80 49,847 +0.13(+0.34%)
Mar 20, 2024 37.44 37.71 37.43 37.68 33,755 +0.21(+0.56%)
Mar 19, 2024 37.25 37.48 37.25 37.47 37,442 +0.23(+0.61%)
Mar 18, 2024 37.29 37.36 37.24 37.24 39,806 +0.08(+0.21%)
Mar 15, 2024 37.15 37.24 37.10 37.16 15,606 -0.11(-0.29%)
Mar 14, 2024 37.50 37.50 37.13 37.27 24,064 -0.10(-0.28%)
Mar 13, 2024 37.43 37.46 37.30 37.37 57,767 -0.01(-0.04%)
Mar 12, 2024 37.30 37.44 37.19 37.39 29,507 +0.19(+0.51%)
Mar 11, 2024 37.13 37.20 36.91 37.20 75,087 +0.04(+0.11%)
Mar 08, 2024 37.31 37.39 37.16 37.16 58,550 -0.14(-0.37%)
Mar 07, 2024 37.23 37.30 37.22 37.30 37,619 +0.22(+0.59%)
Mar 06, 2024 37.02 37.21 36.97 37.08 56,519 +0.20(+0.54%)
Mar 05, 2024 37.06 37.11 36.76 36.88 35,064 -0.24(-0.64%)
Mar 04, 2024 36.95 37.16 36.95 37.12 46,901 +0.06(+0.16%)
Mar 01, 2024 36.89 37.06 36.78 37.06 22,513 +0.19(+0.51%)
Feb 29, 2024 36.96 36.96 36.74 36.87 26,482 +0.02(+0.05%)
Feb 28, 2024 36.74 36.86 36.74 36.85 46,603 +0.02(+0.05%)
Feb 27, 2024 36.82 36.84 36.71 36.83 65,550 +0.04(+0.11%)
Feb 26, 2024 36.91 36.92 36.75 36.79 38,182 -0.13(-0.35%)
Feb 23, 2024 36.88 36.95 36.83 36.92 47,860 +0.11(+0.30%)
Feb 22, 2024 36.53 36.83 36.53 36.81 20,001 +0.46(+1.26%)
Feb 21, 2024 36.14 36.35 36.11 36.35 40,755 +0.19(+0.52%)
Feb 20, 2024 36.23 36.24 36.10 36.16 32,097 -0.11(-0.30%)
Feb 16, 2024 36.25 36.46 36.24 36.27 85,928 +0.01(+0.03%)
Feb 15, 2024 36.05 36.29 36.05 36.26 126,362 +0.32(+0.90%)
Feb 14, 2024 35.81 35.94 35.69 35.94 52,559 +0.26(+0.74%)
Feb 13, 2024 35.79 35.80 35.43 35.68 51,176 -0.40(-1.10%)
Feb 12, 2024 36.03 36.14 35.98 36.07 61,788 +0.02(+0.06%)
Feb 09, 2024 35.98 36.06 35.89 36.05 39,768 +0.14(+0.38%)
Feb 08, 2024 35.92 35.93 35.80 35.92 50,033 -0.05(-0.13%)
Feb 07, 2024 35.89 35.96 35.84 35.96 36,480 +0.21(+0.58%)
Feb 06, 2024 35.67 35.76 35.58 35.76 64,827 +0.19(+0.53%)
Feb 05, 2024 35.62 35.66 35.47 35.57 54,994 -0.23(-0.64%)
Feb 02, 2024 35.59 35.89 35.57 35.80 33,383 +0.09(+0.25%)
Feb 01, 2024 35.38 35.71 35.29 35.71 81,073 +0.36(+1.01%)
Jan 31, 2024 35.69 35.69 35.35 35.35 29,987 -0.34(-0.95%)
Jan 30, 2024 35.61 35.73 35.57 35.69 49,719 +0.05(+0.14%)
Jan 29, 2024 35.46 35.64 35.39 35.64 61,308 +0.20(+0.56%)
Jan 26, 2024 35.45 35.52 35.36 35.44 31,918 +0.02(+0.06%)
Jan 25, 2024 35.40 35.42 35.27 35.42 49,643 +0.12(+0.34%)
Jan 24, 2024 35.57 35.57 35.29 35.30 36,233 -0.09(-0.25%)
Jan 23, 2024 35.33 35.39 35.25 35.39 50,376 +0.06(+0.17%)
Jan 22, 2024 35.28 35.37 35.26 35.33 28,995 +0.16(+0.46%)
Jan 19, 2024 35.03 35.21 34.92 35.17 27,593 +0.26(+0.74%)
Jan 18, 2024 34.70 34.93 34.62 34.91 29,697 +0.25(+0.72%)
Jan 17, 2024 34.58 34.73 34.53 34.66 39,968 -0.14(-0.41%)
Jan 16, 2024 34.86 34.90 34.66 34.80 65,110 -0.17(-0.48%)
Jan 12, 2024 35.00 35.10 34.85 34.97 60,637 +0.04(+0.11%)
Jan 11, 2024 34.97 34.97 34.65 34.93 166,513 -0.02(-0.06%)
Jan 10, 2024 34.86 34.97 34.80 34.95 123,862 +0.09(+0.26%)
Jan 09, 2024 34.72 34.93 34.72 34.86 277,722 +0.05(+0.14%)
Jan 08, 2024 34.61 34.97 34.61 34.81 125,446 +0.15(+0.43%)
Jan 05, 2024 34.67 34.85 34.58 34.66 99,190 -0.00(-0.01%)
Jan 04, 2024 34.73 34.91 34.66 34.66 76,926 -0.04(-0.11%)
Jan 03, 2024 34.86 34.89 34.70 34.70 90,320 -0.32(-0.91%)
Jan 02, 2024 34.86 35.05 34.86 35.02 138,985 -0.07(-0.20%)
Dec 29, 2023 35.09 35.14 34.94 35.09 147,117 +0.00(+0.00%)
Dec 28, 2023 35.08 35.14 35.07 35.09 63,454 +0.04(+0.11%)
Dec 27, 2023 34.99 35.05 34.93 35.05 63,806 +0.08(+0.23%)
Dec 26, 2023 34.88 35.02 34.86 34.97 26,917 +0.13(+0.37%)
Dec 22, 2023 34.79 34.92 34.72 34.84 39,552 +0.10(+0.29%)
Dec 21, 2023 34.66 34.75 34.48 34.74 30,965 +0.31(+0.90%)
Dec 20, 2023 34.87 34.88 34.43 34.43 45,372 -0.53(-1.53%)
Dec 19, 2023 34.80 34.97 34.75 34.97 68,377 +0.23(+0.66%)
Dec 18, 2023 34.81 34.81 34.62 34.74 62,734 +0.13(+0.37%)
Dec 15, 2023 34.77 34.77 34.58 34.61 37,634 -0.19(-0.54%)
Dec 14, 2023 34.95 34.95 34.71 34.80 47,829 +0.01(+0.03%)
Dec 13, 2023 34.38 34.79 34.32 34.79 45,415 +0.45(+1.30%)
Dec 12, 2023 34.21 34.34 34.10 34.34 43,569 +0.19(+0.55%)
Dec 11, 2023 33.91 34.15 33.91 34.15 61,907 +0.30(+0.87%)
Dec 08, 2023 33.81 33.88 33.71 33.86 23,999 +0.06(+0.19%)
Dec 07, 2023 33.79 33.82 33.71 33.80 48,358 +0.07(+0.20%)
Dec 06, 2023 33.96 33.96 33.68 33.73 176,547 -0.10(-0.29%)
Dec 05, 2023 33.92 33.92 33.70 33.83 147,434 -0.15(-0.44%)
Dec 04, 2023 33.90 34.00 33.85 33.98 47,613 -0.08(-0.23%)
Dec 01, 2023 33.83 34.09 33.83 34.06 33,876 +0.23(+0.67%)
Nov 30, 2023 33.64 33.83 33.52 33.83 27,205 +0.30(+0.89%)
Nov 29, 2023 33.70 33.70 33.50 33.53 43,482 -0.03(-0.09%)
Nov 28, 2023 33.60 33.70 33.52 33.56 46,785 -0.03(-0.10%)
Nov 27, 2023 33.64 33.64 33.55 33.59 20,468 -0.07(-0.21%)
Nov 24, 2023 33.65 33.69 33.63 33.66 13,724 +0.05(+0.16%)
Nov 22, 2023 33.54 33.62 33.52 33.61 23,368 +0.16(+0.48%)
Nov 21, 2023 33.43 33.46 33.34 33.45 40,207 +0.06(+0.19%)
Nov 20, 2023 33.21 33.45 33.21 33.39 16,301 +0.14(+0.44%)
Nov 17, 2023 33.27 33.28 33.16 33.24 33,884 +0.03(+0.09%)
Nov 16, 2023 33.13 33.21 33.09 33.21 57,839 +0.11(+0.33%)
Nov 15, 2023 33.11 33.21 33.08 33.10 73,550 +0.05(+0.15%)
Nov 14, 2023 32.91 33.13 32.91 33.05 184,664 +0.53(+1.61%)
Nov 13, 2023 32.49 32.56 32.42 32.53 87,922 -0.02(-0.06%)
Nov 10, 2023 32.30 32.57 32.13 32.55 45,752 +0.41(+1.26%)
Nov 09, 2023 32.46 32.46 32.13 32.14 36,813 -0.24(-0.73%)
Nov 08, 2023 32.38 32.46 32.27 32.38 52,905 +0.00(+0.00%)
Nov 07, 2023 32.35 32.41 32.32 32.38 78,313 +0.02(+0.06%)
Nov 06, 2023 32.44 32.44 32.29 32.36 42,963 -0.00(-0.00%)
Nov 03, 2023 32.32 32.47 32.29 32.36 51,066 +0.25(+0.77%)
Nov 02, 2023 31.75 32.11 31.75 32.11 61,059 +0.56(+1.79%)
Nov 01, 2023 31.45 31.59 31.35 31.55 21,201 +0.22(+0.70%)
Oct 31, 2023 31.20 31.40 31.14 31.33 106,985 +0.17(+0.54%)
Oct 30, 2023 30.95 31.20 30.90 31.16 24,999 +0.39(+1.26%)
Oct 27, 2023 31.12 31.12 30.69 30.77 102,395 -0.32(-1.02%)
Oct 26, 2023 31.25 31.32 31.06 31.09 37,165 -0.20(-0.63%)
Oct 25, 2023 31.40 31.48 31.22 31.29 26,495 -0.13(-0.41%)
Oct 24, 2023 31.31 31.49 31.29 31.42 35,618 +0.21(+0.67%)
Oct 23, 2023 31.30 31.45 31.21 31.21 33,952 -0.19(-0.60%)
Oct 20, 2023 31.73 31.73 31.40 31.40 39,297 -0.34(-1.06%)
Oct 19, 2023 32.00 32.07 31.68 31.74 25,250 -0.21(-0.67%)
Oct 18, 2023 32.24 32.24 31.91 31.95 42,127 -0.35(-1.09%)
Oct 17, 2023 32.08 32.42 32.08 32.30 29,996 +0.08(+0.26%)
Oct 16, 2023 32.04 32.36 32.04 32.22 43,353 +0.29(+0.91%)
Oct 13, 2023 32.08 32.21 31.86 31.93 28,218 -0.01(-0.04%)
Oct 12, 2023 32.21 32.21 31.86 31.94 41,856 -0.22(-0.68%)
Oct 11, 2023 32.14 32.16 31.96 32.16 26,549 +0.11(+0.34%)
Oct 10, 2023 32.01 32.22 31.95 32.05 26,604 +0.17(+0.53%)
Oct 09, 2023 31.63 31.92 31.62 31.88 56,522 +0.17(+0.55%)
Oct 06, 2023 31.34 31.86 31.17 31.71 48,806 +0.25(+0.80%)
Oct 05, 2023 31.49 31.52 31.31 31.46 29,364 -0.08(-0.25%)
Oct 04, 2023 31.37 31.55 31.23 31.54 49,418 +0.21(+0.66%)
Oct 03, 2023 31.47 31.47 31.22 31.33 38,118 -0.27(-0.85%)
Oct 02, 2023 31.73 31.73 31.43 31.60 59,652 -0.20(-0.62%)
Sep 29, 2023 32.17 32.17 31.72 31.80 25,929 -0.15(-0.47%)
Sep 28, 2023 31.75 32.02 31.75 31.94 25,440 +0.16(+0.50%)
Sep 27, 2023 31.90 31.90 31.59 31.79 53,696 -0.02(-0.08%)
Sep 26, 2023 32.03 32.03 31.77 31.81 35,840 -0.42(-1.30%)
Sep 25, 2023 32.07 32.23 32.08 32.23 73,550 +0.10(+0.31%)
Sep 22, 2023 32.28 32.32 32.12 32.13 28,647 -0.07(-0.21%)
Sep 21, 2023 32.53 32.53 32.20 32.20 24,349 -0.42(-1.30%)
Sep 20, 2023 32.87 32.96 32.62 32.62 19,052 -0.17(-0.53%)
Sep 19, 2023 32.79 32.82 32.62 32.80 28,425 -0.03(-0.11%)
Sep 18, 2023 32.78 32.92 32.75 32.83 29,707 +0.05(+0.14%)
Sep 15, 2023 33.07 33.07 32.78 32.78 21,145 -0.31(-0.95%)
Sep 14, 2023 33.04 33.13 32.94 33.10 44,545 +0.26(+0.78%)
Sep 13, 2023 32.87 32.92 32.77 32.84 24,024 -0.01(-0.03%)
Sep 12, 2023 32.88 32.93 32.80 32.85 65,379 -0.03(-0.09%)
Sep 11, 2023 32.88 32.92 32.81 32.88 31,659 +0.10(+0.30%)
Sep 08, 2023 32.78 32.85 32.70 32.78 100,118 +0.01(+0.03%)
Sep 07, 2023 32.71 32.83 32.67 32.77 36,754 -0.02(-0.07%)
Sep 06, 2023 32.92 32.92 32.68 32.80 31,048 -0.18(-0.55%)
Sep 05, 2023 33.23 33.23 32.98 32.98 44,072 -0.25(-0.74%)
Sep 01, 2023 33.33 33.34 33.14 33.23 23,646 +0.11(+0.33%)
Aug 31, 2023 33.31 33.31 33.12 33.12 46,509 -0.17(-0.50%)
Aug 30, 2023 33.25 33.35 33.22 33.29 29,010 +0.08(+0.24%)
Aug 29, 2023 32.86 33.22 32.86 33.21 49,327 +0.30(+0.90%)
Aug 28, 2023 32.86 32.97 32.79 32.91 28,096 +0.17(+0.51%)
Aug 25, 2023 32.65 32.80 32.46 32.74 30,275 +0.24(+0.73%)
Aug 24, 2023 32.84 32.98 32.51 32.51 39,952 -0.31(-0.93%)
Aug 23, 2023 32.63 32.82 32.61 32.81 17,366 +0.27(+0.82%)
Aug 22, 2023 32.70 32.70 32.50 32.55 24,597 -0.08(-0.25%)
Aug 21, 2023 32.67 32.72 32.47 32.63 43,035 -0.01(-0.03%)
Aug 18, 2023 32.40 32.65 32.37 32.63 59,348 +0.09(+0.27%)
Aug 17, 2023 32.87 32.87 32.50 32.55 51,174 -0.25(-0.75%)
Aug 16, 2023 32.95 33.03 32.79 32.79 72,502 -0.14(-0.42%)
Aug 15, 2023 33.17 33.19 32.87 32.93 73,130 -0.36(-1.07%)
Aug 14, 2023 33.25 33.32 33.18 33.29 87,348 +0.03(+0.09%)
Aug 11, 2023 33.17 33.31 33.13 33.26 84,335 +0.03(+0.09%)
Aug 10, 2023 33.40 33.60 33.18 33.23 113,271 -0.01(-0.03%)
Aug 09, 2023 33.39 33.40 33.20 33.24 116,493 -0.08(-0.24%)
Aug 08, 2023 33.25 33.34 33.04 33.32 49,974 -0.04(-0.12%)
Aug 07, 2023 33.25 33.38 33.25 33.36 107,848 +0.24(+0.72%)
Aug 04, 2023 33.48 33.51 33.11 33.12 133,974 -0.28(-0.83%)
Aug 03, 2023 33.41 33.46 33.34 33.40 146,339 -0.10(-0.31%)
Aug 02, 2023 33.59 33.61 33.44 33.50 255,881 -0.23(-0.69%)
Aug 01, 2023 33.69 33.77 33.69 33.73 158,194 -0.08(-0.23%)
Jul 31, 2023 33.87 33.87 33.73 33.81 135,533 -0.04(-0.12%)
Jul 28, 2023 33.98 33.98 33.72 33.85 28,885 +0.15(+0.44%)
Jul 27, 2023 34.05 34.05 33.66 33.70 66,198 -0.18(-0.52%)
Jul 26, 2023 33.76 33.94 33.76 33.88 54,812 +0.08(+0.23%)
Jul 25, 2023 33.65 33.86 33.63 33.80 43,024 +0.11(+0.32%)
Jul 24, 2023 33.59 33.73 33.59 33.69 87,850 +0.10(+0.29%)
Jul 21, 2023 33.60 33.68 33.52 33.59 37,414 +0.10(+0.29%)
Jul 20, 2023 33.40 33.52 33.40 33.49 32,257 +0.04(+0.12%)
Jul 19, 2023 33.37 33.45 33.33 33.45 51,427 +0.17(+0.50%)
Jul 18, 2023 33.06 33.30 33.06 33.29 93,951 +0.28(+0.84%)
Jul 17, 2023 32.95 33.10 32.89 33.01 34,511 +0.06(+0.18%)
Jul 14, 2023 33.05 33.05 32.94 32.95 301,234 +0.00(+0.02%)
Jul 13, 2023 32.92 32.97 32.87 32.95 76,702 +0.11(+0.35%)
Jul 12, 2023 32.95 32.97 32.79 32.83 43,636 +0.13(+0.40%)
Jul 11, 2023 32.59 32.70 32.52 32.70 37,730 +0.20(+0.62%)
Jul 10, 2023 32.37 32.57 32.37 32.50 26,169 +0.12(+0.38%)
Jul 07, 2023 32.38 32.64 32.37 32.38 58,648 -0.14(-0.43%)
Jul 06, 2023 32.49 32.52 32.35 32.52 46,581 -0.17(-0.51%)
Jul 05, 2023 32.66 32.79 32.66 32.68 33,953 -0.17(-0.51%)
Jul 03, 2023 32.83 32.86 32.75 32.85 17,942 -0.07(-0.21%)
Jun 30, 2023 32.78 32.97 32.76 32.92 31,064 +0.35(+1.06%)
Jun 29, 2023 32.28 32.58 32.23 32.58 56,323 +0.33(+1.01%)
Jun 28, 2023 32.31 32.33 32.18 32.25 23,935 -0.10(-0.31%)
Jun 27, 2023 32.15 32.36 32.09 32.35 35,963 +0.29(+0.92%)
Jun 26, 2023 32.01 32.12 31.99 32.05 33,891 +0.05(+0.15%)
Jun 23, 2023 32.05 32.12 32.00 32.01 12,232 -0.25(-0.76%)
Jun 22, 2023 32.18 32.26 32.14 32.25 33,475 +0.02(+0.06%)
Jun 21, 2023 32.16 32.41 32.11 32.23 318,507 -0.01(-0.04%)
Jun 20, 2023 32.30 32.33 32.17 32.24 43,079 -0.23(-0.72%)
Jun 16, 2023 32.66 32.66 32.48 32.48 18,032 -0.02(-0.06%)
Jun 15, 2023 32.08 32.58 32.08 32.50 56,789 +0.68(+2.13%)
May 08, 2023 31.84 31.90 31.75 31.82 50,177 -0.01(-0.03%)
May 05, 2023 31.65 31.91 31.65 31.83 39,846 +0.49(+1.57%)
May 04, 2023 31.46 31.48 31.32 31.34 26,214 -0.26(-0.81%)
May 03, 2023 31.91 31.96 31.59 31.59 57,265 -0.22(-0.68%)
May 02, 2023 32.01 32.01 31.60 31.81 25,157 -0.24(-0.74%)
May 01, 2023 31.99 32.21 31.99 32.04 18,610 -0.01(-0.03%)
Apr 28, 2023 31.75 32.05 31.75 32.05 169,834 +0.32(+1.02%)
Apr 27, 2023 31.42 31.74 31.42 31.73 19,554 +0.43(+1.36%)
Apr 26, 2023 31.50 31.50 31.24 31.31 31,319 -0.24(-0.75%)
Apr 25, 2023 31.89 31.89 31.52 31.54 24,494 -0.45(-1.41%)
Apr 24, 2023 31.93 32.00 31.91 32.00 21,042 +0.08(+0.25%)
Apr 21, 2023 31.94 31.95 31.81 31.92 23,000 +0.01(+0.03%)
Apr 20, 2023 31.82 31.98 31.80 31.91 19,380 -0.03(-0.09%)
Apr 19, 2023 31.87 31.96 31.83 31.94 36,183 +0.02(+0.06%)
Apr 18, 2023 31.97 31.97 31.82 31.92 36,514 +0.05(+0.15%)
Apr 17, 2023 31.76 31.87 31.67 31.87 32,250 +0.21(+0.65%)
Apr 14, 2023 31.72 31.85 31.56 31.66 117,301 -0.15(-0.46%)
Apr 13, 2023 31.57 31.83 31.53 31.81 43,294 +0.31(+0.98%)
Apr 12, 2023 31.67 31.74 31.48 31.50 25,780 -0.03(-0.09%)
Apr 11, 2023 31.57 31.64 31.52 31.53 23,819 -0.00(-0.02%)
Apr 10, 2023 31.28 31.53 31.24 31.53 265,708 +0.13(+0.41%)
Apr 06, 2023 31.27 31.40 31.25 31.40 272,106 +0.07(+0.22%)
Apr 05, 2023 31.34 31.36 31.27 31.34 25,263 +0.01(+0.03%)
Apr 04, 2023 31.55 31.59 31.26 31.33 17,523 -0.21(-0.66%)
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.