T. Rowe Price Dividend Growth ETF (TDVG) Historical Stock Data
33.13 ↓0.11 (-0.33%)
As of Market Close on August 17th, 2022.
Historical Data
In the past 30 trading days, TDVG is up 0.26% a day on average. There have been 20 days where T. Rowe Price Dividend Growth ETF closed green and 10 days where TDVG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 33.02 | 33.13 | ↑$0.11 (0.33%) | 33.02 | 33.22 | 10.98K |
| 2022-08-16 | 33.01 | 33.24 | ↑$0.23 (0.70%) | 33.01 | 33.33 | 214.72K |
| 2022-08-15 | 32.86 | 33.12 | ↑$0.26 (0.80%) | 32.81 | 33.16 | 11.63K |
| 2022-08-12 | 32.63 | 32.98 | ↑$0.35 (1.07%) | 32.63 | 32.98 | 8.62K |
| 2022-08-11 | 32.63 | 32.47 | ↓$0.16 (-0.49%) | 32.45 | 32.73 | 5.53K |
| 2022-08-10 | 32.33 | 32.43 | ↑$0.10 (0.31%) | 32.33 | 32.45 | 15.79K |
| 2022-08-09 | 32.00 | 31.89 | ↓$0.11 (-0.33%) | 31.84 | 32.00 | 38.45K |
| 2022-08-08 | 32.19 | 31.97 | ↓$0.22 (-0.68%) | 31.93 | 32.19 | 17.31K |
| 2022-08-05 | 31.70 | 31.94 | ↑$0.24 (0.75%) | 31.70 | 31.94 | 9.94K |
| 2022-08-04 | 32.00 | 31.91 | ↓$0.09 (-0.28%) | 31.86 | 32.00 | 45.78K |
| 2022-08-03 | 31.86 | 32.01 | ↑$0.15 (0.47%) | 31.77 | 32.08 | 11.64K |
| 2022-08-02 | 31.86 | 31.64 | ↓$0.22 (-0.68%) | 31.64 | 31.94 | 9.25K |
| 2022-08-01 | 31.78 | 31.92 | ↑$0.14 (0.44%) | 31.78 | 32.03 | 13.04K |
| 2022-07-29 | 31.71 | 32.01 | ↑$0.30 (0.94%) | 31.71 | 32.07 | 8.95K |
| 2022-07-28 | 31.17 | 31.73 | ↑$0.56 (1.79%) | 31.17 | 31.75 | 4.64K |
| 2022-07-27 | 30.82 | 31.26 | ↑$0.44 (1.42%) | 30.82 | 31.33 | 18.69K |
| 2022-07-26 | 30.78 | 30.70 | ↓$0.08 (-0.26%) | 30.66 | 30.79 | 6.85K |
| 2022-07-25 | 30.84 | 30.86 | ↑$0.02 (0.06%) | 30.72 | 30.90 | 25.91K |
| 2022-07-22 | 30.95 | 30.75 | ↓$0.20 (-0.64%) | 30.70 | 30.97 | 5.82K |
| 2022-07-21 | 30.51 | 30.87 | ↑$0.36 (1.18%) | 30.51 | 30.87 | 10.92K |
| 2022-07-20 | 30.48 | 30.51 | ↑$0.03 (0.10%) | 30.48 | 30.60 | 6.52K |
| 2022-07-19 | 30.07 | 30.50 | ↑$0.43 (1.43%) | 30.07 | 30.53 | 43.81K |
| 2022-07-18 | 30.23 | 29.73 | ↓$0.50 (-1.66%) | 29.68 | 30.23 | 13.17K |
| 2022-07-15 | 29.94 | 30.03 | ↑$0.09 (0.30%) | 29.80 | 30.04 | 7.72K |
| 2022-07-14 | 29.25 | 29.56 | ↑$0.31 (1.05%) | 29.12 | 29.57 | 12.09K |
| 2022-07-13 | 29.55 | 29.69 | ↑$0.14 (0.46%) | 29.55 | 29.82 | 11.24K |
| 2022-07-12 | 30.06 | 29.81 | ↓$0.25 (-0.83%) | 29.74 | 30.14 | 9.73K |
| 2022-07-11 | 30.06 | 30.06 | ↑$0.00 (0.00%) | 30.04 | 30.24 | 16.72K |
| 2022-07-08 | 30.31 | 30.28 | ↓$0.03 (-0.10%) | 30.19 | 30.34 | 5.02K |
| 2022-07-07 | 30.22 | 30.30 | ↑$0.08 (0.26%) | 30.21 | 30.32 | 15.32K |
Create an account or log in to view more rows.
$TDVG we need more volume
$TDVG is being added
$TDVG we need to get moving
$TDVG taking off soon
$TDVG what time we going green?
$TDVG all in
$TDVG God dammit
$TDVG Buy the dip
$TDVG power hour will be fucking crazy
$TDVG It's happening!