MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DVGR — DAC 3D Dividend Growth ETF
NasdaqDAC 3D Dividend Growth ETF
$25.78
+0.17(+0.67%)
- O
- 25.72
- H
- 25.78
- L
- 25.69
- V
- 2.66K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.78
Period Return+3.03%
Period High$27.79
Period Low$23.74
Avg Daily Volume3.3K
Total Trading Days207
DVGR — Historical OHLCV Price & Volume Table
Dec 5, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.72 | $25.78 | $25.69 | $25.78 | +$0.17 | +0.67% | 2,656 | $25.73 | $25.69 $25.78 |
| Oct 1, 2026 | $25.54 | $25.68 | $25.54 | $25.61 | +$0.09 | +0.36% | 1,758 | $25.62 | $25.54 $25.68 |
| Sep 30, 2026 | $25.67 | $25.67 | $25.52 | $25.52 | $-0.16 | -0.64% | 491 | $25.65 | $25.52 $25.67 |
| Sep 29, 2026 | $25.61 | $25.68 | $25.61 | $25.68 | +$0.06 | +0.23% | 162 | $25.62 | $25.61 $25.68 |
| Sep 28, 2026 | $25.64 | $25.71 | $25.54 | $25.62 | $-0.20 | -0.78% | 3,173 | $25.62 | $25.54 $25.71 |
| Sep 25, 2026 | $25.69 | $25.83 | $25.69 | $25.82 | +$0.15 | +0.60% | 730 | $25.76 | $25.69 $25.83 |
| Sep 24, 2026 | $25.67 | $25.69 | $25.60 | $25.67 | $-0.15 | -0.59% | 851 | $25.67 | $25.60 $25.69 |
| Sep 23, 2026 | $25.92 | $25.98 | $25.82 | $25.82 | $-0.28 | -1.06% | 972 | $25.91 | $25.82 $25.98 |
| Sep 22, 2026 | $26.04 | $26.10 | $26.04 | $26.10 | +$0.01 | +0.05% | 701 | $26.06 | $26.04 $26.10 |
| Sep 21, 2026 | $25.92 | $26.10 | $25.92 | $26.08 | +$0.10 | +0.40% | 752 | $26.03 | $25.92 $26.10 |
| Sep 18, 2026 | $25.92 | $25.98 | $25.91 | $25.98 | $-0.02 | -0.07% | 1,902 | $25.95 | $25.91 $25.98 |
| Sep 17, 2026 | $25.98 | $26.01 | $25.98 | $26.00 | +$0.20 | +0.79% | 3,763 | $26.00 | $25.98 $26.01 |
| Sep 16, 2026 | $26.01 | $26.01 | $25.80 | $25.80 | $-0.21 | -0.79% | 19,610 | $26.01 | $25.80 $26.01 |
| Sep 15, 2026 | $26.09 | $26.10 | $26.00 | $26.00 | $-0.28 | -1.08% | 1,646 | $26.09 | $26.00 $26.10 |
| Sep 14, 2026 | $26.30 | $26.30 | $26.29 | $26.29 | $-0.11 | -0.41% | 114 | $26.30 | $26.29 $26.30 |
| Sep 11, 2026 | $26.41 | $26.45 | $26.40 | $26.40 | +$0.15 | +0.59% | 2,453 | $26.42 | $26.40 $26.45 |
| Sep 10, 2026 | $26.24 | $26.24 | $26.24 | $26.24 | $-0.34 | -1.26% | 15 | $26.33 | $26.24 $26.24 |
| Sep 9, 2026 | $26.58 | $26.58 | $26.58 | $26.58 | $-0.22 | -0.82% | 45 | $26.64 | $26.58 $26.58 |
| Sep 8, 2026 | $26.85 | $26.85 | $26.80 | $26.80 | $-0.23 | -0.85% | 1,936 | $26.84 | $26.80 $26.85 |
| Sep 4, 2026 | $27.02 | $27.03 | $27.00 | $27.02 | $-0.09 | -0.31% | 6,002 | $27.02 | $27.00 $27.03 |
| Sep 3, 2026 | $26.99 | $27.13 | $26.99 | $27.11 | +$0.24 | +0.91% | 1,078 | $27.10 | $26.99 $27.13 |
| Sep 2, 2026 | $26.85 | $26.87 | $26.85 | $26.87 | +$0.11 | +0.41% | 3,095 | $26.86 | $26.85 $26.87 |
| Sep 1, 2026 | $26.82 | $26.91 | $26.71 | $26.76 | $-0.25 | -0.93% | 27,987 | $26.77 | $26.71 $26.91 |
| Aug 31, 2026 | $27.00 | $27.01 | $26.98 | $27.01 | $-0.12 | -0.44% | 51,372 | $26.99 | $26.98 $27.01 |
| Aug 28, 2026 | $27.13 | $27.13 | $27.13 | $27.13 | $-0.04 | -0.16% | 27 | $27.16 | $27.13 $27.13 |
| Aug 27, 2026 | $27.17 | $27.17 | $27.17 | $27.17 | $-0.09 | -0.33% | 34 | $27.19 | $27.17 $27.17 |
| Aug 26, 2026 | $27.19 | $27.26 | $27.19 | $27.26 | +$0.04 | +0.13% | 487 | $27.20 | $27.19 $27.26 |
| Aug 25, 2026 | $27.22 | $27.23 | $27.22 | $27.23 | $-0.03 | -0.11% | 562 | $27.22 | $27.22 $27.23 |
| Aug 24, 2026 | $27.19 | $27.26 | $27.19 | $27.26 | +$0.03 | +0.11% | 2,830 | $27.24 | $27.19 $27.26 |
| Aug 21, 2026 | $27.21 | $27.23 | $27.21 | $27.23 | +$0.26 | +0.95% | 269 | $27.18 | $27.21 $27.23 |