T. Rowe Price Dividend Growth ETF

TDVG
🏛️ usa →
43.71
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 43.54 43.82 43.54 43.71 0.0M
2025-09-25 43.68 43.68 43.44 43.54 0.0M
2025-09-24 43.90 43.95 43.76 43.81 0.0M
2025-09-23 43.85 43.97 43.78 43.85 0.0M
2025-09-22 43.61 43.85 43.61 43.79 0.1M
2025-09-19 43.73 43.79 43.52 43.74 0.5M
2025-09-18 43.60 43.78 43.54 43.61 0.1M
2025-09-17 43.48 43.72 43.32 43.50 0.1M
2025-09-16 43.56 43.61 43.37 43.42 0.1M
2025-09-15 43.62 43.66 43.46 43.50 0.1M
2025-09-12 43.75 43.76 43.58 43.59 0.0M
2025-09-11 43.34 43.79 43.34 43.72 0.1M
2025-09-10 43.36 43.37 43.18 43.26 0.1M
2025-09-09 43.25 43.37 43.16 43.27 0.1M
2025-09-08 43.20 43.25 43.08 43.25 0.1M
2025-09-05 43.62 43.74 43.02 43.18 0.1M
2025-09-04 43.07 43.39 43.05 43.39 0.1M
2025-09-03 43.12 43.12 42.87 43.08 0.1M
2025-09-02 42.90 43.08 42.82 43.06 0.0M
2025-08-29 43.36 43.36 43.19 43.27 0.0M
2025-08-28 43.39 43.39 43.21 43.37 0.0M
2025-08-27 43.17 43.34 43.17 43.31 0.1M
2025-08-26 43.07 43.29 43.06 43.26 0.1M
2025-08-25 43.32 43.41 43.06 43.07 0.1M
2025-08-22 43.14 43.57 43.14 43.37 0.1M
2025-08-21 43.03 43.15 42.94 42.99 0.0M
2025-08-20 43.14 43.31 43.01 43.11 0.0M
2025-08-19 42.98 43.22 42.98 43.08 0.1M
2025-08-18 42.99 43.04 42.94 42.97 0.0M
2025-08-15 43.22 43.22 42.98 43.01 0.0M
2025-08-14 43.11 43.18 42.99 43.17 0.1M
2025-08-13 43.13 43.22 43.00 43.22 0.0M
2025-08-12 42.72 43.01 42.71 42.98 0.0M
2025-08-11 42.63 42.75 42.54 42.57 0.0M
2025-08-08 42.53 42.69 42.50 42.62 0.0M
2025-08-07 42.68 42.69 42.28 42.40 0.1M
2025-08-06 42.37 42.59 42.34 42.50 0.1M
2025-08-05 42.51 42.57 42.27 42.31 0.1M
2025-08-04 42.21 42.52 42.21 42.52 3.3M
2025-08-01 42.18 42.18 41.85 42.05 0.0M
2025-07-31 42.75 42.88 42.37 42.45 0.0M
2025-07-30 42.93 43.01 42.58 42.77 0.0M
2025-07-29 43.06 43.09 42.89 42.99 0.0M
2025-07-28 43.13 43.13 42.94 43.00 0.1M
2025-07-25 43.03 43.18 42.98 43.12 0.0M
2025-07-24 42.89 43.06 42.80 42.91 0.1M
2025-07-23 42.80 42.84 42.61 42.81 0.0M
2025-07-22 42.42 42.65 42.42 42.65 0.0M
2025-07-21 42.50 42.68 42.41 42.42 0.1M
2025-07-18 42.66 42.66 42.37 42.45 0.1M
2025-07-17 42.35 42.55 42.33 42.46 0.1M
2025-07-16 42.28 42.39 41.95 42.37 0.1M
2025-07-15 42.60 42.69 42.18 42.18 0.0M
2025-07-14 42.39 42.62 42.39 42.62 0.0M
2025-07-11 42.46 42.55 42.41 42.44 0.1M
2025-07-10 42.49 42.75 42.49 42.67 0.0M
2025-07-09 42.55 42.55 42.26 42.54 0.1M
2025-07-08 42.48 42.54 42.40 42.43 0.1M
2025-07-07 42.74 42.78 42.35 42.50 0.1M
2025-07-03 42.52 42.88 42.52 42.82 0.1M
2025-07-02 42.54 42.54 42.39 42.54 0.1M
2025-07-01 42.32 42.63 42.32 42.56 0.1M
2025-06-30 42.20 42.42 42.16 42.38 0.1M
2025-06-27 42.04 42.31 41.99 42.12 0.1M
2025-06-26 41.73 41.96 41.73 41.96 0.1M
2025-06-25 42.01 42.01 41.76 41.82 0.0M
2025-06-24 41.84 42.01 41.74 41.96 0.0M
2025-06-23 41.33 41.69 41.23 41.64 0.0M
2025-06-20 41.35 41.48 41.18 41.28 0.0M
2025-06-18 41.36 41.48 41.21 41.24 0.0M
2025-06-17 41.45 41.52 41.26 41.31 0.0M
2025-06-16 41.60 41.84 41.54 41.61 0.0M
2025-06-13 41.67 41.78 41.35 41.43 0.0M
2025-06-12 41.68 41.95 41.68 41.95 0.1M
2025-06-11 41.81 41.92 41.67 41.81 0.1M
2025-06-10 41.69 41.81 41.64 41.80 0.1M
2025-06-09 41.77 41.83 41.59 41.66 0.1M
2025-06-06 41.75 41.93 41.69 41.81 0.1M
2025-06-05 41.60 41.66 41.42 41.50 0.0M
2025-06-04 41.68 41.76 41.55 41.56 0.1M
2025-06-03 41.41 41.64 41.32 41.62 0.0M
2025-06-02 41.22 41.46 41.05 41.44 0.0M
2025-05-30 41.12 41.41 41.00 41.32 0.0M
2025-05-29 41.29 41.29 41.04 41.18 0.1M
2025-05-28 41.25 41.34 41.03 41.07 0.0M
2025-05-27 40.96 41.32 40.96 41.27 0.1M
2025-05-23 40.33 40.72 40.33 40.57 0.1M
2025-05-22 40.84 40.96 40.67 40.77 0.0M
2025-05-21 41.41 41.43 40.91 40.95 0.1M
2025-05-20 41.62 41.71 41.45 41.64 0.0M
2025-05-19 41.38 41.78 41.37 41.72 0.0M
2025-05-16 41.46 41.64 41.26 41.64 0.1M
2025-05-15 40.75 41.32 40.75 41.29 0.0M
2025-05-14 41.04 41.04 40.76 40.82 0.0M
2025-05-13 41.14 41.20 40.99 41.01 0.0M
2025-05-12 41.14 41.14 40.79 41.09 0.0M
2025-05-09 40.36 40.40 40.13 40.24 0.1M
2025-05-08 40.38 40.64 40.23 40.23 0.2M
2025-05-07 40.07 40.29 39.94 40.19 0.0M
2025-05-06 39.92 40.15 39.90 39.94 0.1M
2025-05-05 40.15 40.43 40.10 40.18 0.0M
2025-05-02 40.17 40.39 40.04 40.35 0.1M
2025-05-01 39.83 40.04 39.75 39.77 0.1M
2025-04-30 39.35 39.86 39.10 39.80 0.1M
2025-04-29 39.26 39.67 39.26 39.65 0.1M
2025-04-28 39.30 39.44 38.98 39.30 0.1M
2025-04-25 39.12 39.26 38.88 39.12 0.0M
2025-04-24 38.79 39.26 38.63 39.22 0.1M
2025-04-23 39.10 39.28 38.60 38.71 0.1M
2025-04-22 37.82 38.39 37.82 38.37 0.1M
2025-04-21 37.95 37.95 37.06 37.42 0.1M
2025-04-17 38.21 38.59 38.20 38.22 0.1M
2025-04-16 38.59 38.77 37.92 38.19 0.1M
2025-04-15 38.97 39.08 38.74 38.75 0.1M
2025-04-14 39.00 39.07 38.67 38.87 0.1M
2025-04-11 37.75 38.53 37.47 38.39 0.1M
2025-04-10 38.09 38.09 36.96 37.75 0.1M
2025-04-09 35.82 38.89 35.75 38.75 0.2M
2025-04-08 37.59 37.81 35.65 36.12 0.1M
2025-04-07 35.96 37.34 35.39 36.55 0.1M
2025-04-04 38.32 38.32 36.84 36.92 0.1M
2025-04-03 39.58 39.92 39.25 39.27 0.1M
2025-04-02 40.19 40.75 40.19 40.66 0.1M
2025-04-01 40.28 40.53 40.07 40.43 0.0M
2025-03-31 39.77 40.55 39.76 40.40 0.0M
2025-03-28 40.49 40.49 39.92 39.97 0.0M
2025-03-27 40.53 40.68 40.39 40.52 0.0M
2025-03-26 40.81 40.94 40.53 40.63 0.0M
2025-03-25 40.81 40.82 40.63 40.73 0.0M
2025-03-24 40.60 40.80 40.56 40.74 0.1M
2025-03-21 40.04 40.21 39.88 40.19 0.1M
2025-03-20 40.21 40.54 40.19 40.27 0.1M
2025-03-19 40.15 40.57 40.05 40.39 0.1M
2025-03-18 40.32 40.32 39.97 40.09 0.1M
2025-03-17 39.83 40.44 39.83 40.32 0.1M
2025-03-14 39.47 39.88 39.47 39.86 0.1M
2025-03-13 39.59 39.66 39.18 39.23 0.1M
2025-03-12 39.92 39.92 39.41 39.59 0.0M
2025-03-11 40.24 40.24 39.64 39.80 0.1M
2025-03-10 40.53 40.87 40.07 40.30 0.1M
2025-03-07 40.67 41.10 40.52 41.03 0.0M
2025-03-06 40.89 41.10 40.62 40.84 0.1M
2025-03-05 40.82 41.36 40.73 41.26 0.0M
2025-03-04 41.29 41.34 40.88 40.93 0.0M
2025-03-03 41.96 42.06 41.33 41.52 0.1M
2025-02-28 41.38 41.86 41.20 41.82 0.0M
2025-02-27 41.52 41.72 41.25 41.26 0.0M
2025-02-26 41.70 41.73 41.36 41.43 0.1M
2025-02-25 41.59 41.71 41.42 41.61 0.1M
2025-02-24 41.54 41.68 41.47 41.47 0.0M
2025-02-21 41.90 41.90 41.46 41.47 0.1M
2025-02-20 42.05 42.05 41.78 41.98 0.0M
2025-02-19 41.88 42.14 41.88 42.13 0.1M
2025-02-18 41.75 41.92 41.71 41.92 0.1M
2025-02-14 41.85 41.96 41.70 41.74 0.0M
2025-02-13 41.62 41.88 41.56 41.86 0.1M
2025-02-12 41.41 41.68 41.41 41.58 0.1M
2025-02-11 41.45 41.76 41.44 41.76 0.1M
2025-02-10 41.52 41.52 41.34 41.52 0.0M
2025-02-07 41.63 41.68 41.30 41.33 0.0M
2025-02-06 41.61 41.62 41.41 41.54 0.0M
2025-02-05 41.27 41.51 41.11 41.51 0.0M
2025-02-04 41.04 41.29 41.04 41.23 0.3M
2025-02-03 40.76 41.32 40.74 41.15 0.1M
2025-01-31 41.62 41.66 41.24 41.33 0.0M
2025-01-30 41.33 41.61 41.30 41.53 0.0M
2025-01-29 41.18 41.44 41.18 41.22 0.0M
2025-01-28 41.38 41.43 41.17 41.28 0.1M
2025-01-27 40.92 41.45 40.92 41.30 0.1M
2025-01-24 41.26 41.26 41.08 41.16 0.1M
2025-01-23 41.08 41.27 41.03 41.27 0.0M
2025-01-22 41.04 41.06 40.89 40.97 0.1M
2025-01-21 40.63 40.96 40.63 40.96 0.1M
2025-01-17 40.69 40.72 40.54 40.57 0.0M
2025-01-16 40.22 40.44 40.12 40.41 0.0M
2025-01-15 40.00 40.27 39.99 40.19 0.3M
2025-01-14 39.71 39.78 39.44 39.78 0.0M
2025-01-13 39.07 39.58 39.07 39.57 0.1M
2025-01-10 39.58 39.70 39.28 39.30 0.4M
2025-01-08 39.65 39.88 39.55 39.88 0.0M
2025-01-07 39.87 39.95 39.54 39.69 0.0M
2025-01-06 39.95 40.07 39.69 39.74 0.0M
2025-01-03 39.64 39.79 39.45 39.77 0.0M
2025-01-02 39.73 39.84 39.25 39.46 0.0M