MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TDVG — T. Rowe Price Dividend Growth ETF
NYSE ArcaT. Rowe Price Dividend Growth ETF
$48.92
-0.24(-0.49%)
- O
- 48.98
- H
- 49.04
- L
- 48.75
- V
- 62.41K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$48.92
Period Return+25.05%
Period High$50.90
Period Low$38.88
Avg Daily Volume77.0K
Total Trading Days365
TDVG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $48.98 | $49.04 | $48.75 | $48.92 | $-0.24 | -0.49% | 62,409 | $48.95 | $48.75 $49.04 |
| Oct 6, 2026 | $49.05 | $49.25 | $49.05 | $49.16 | +$0.23 | +0.47% | 55,662 | $49.17 | $49.05 $49.25 |
| Oct 5, 2026 | $48.62 | $48.95 | $48.56 | $48.93 | +$0.35 | +0.72% | 55,177 | $48.81 | $48.56 $48.95 |
| Oct 2, 2026 | $48.61 | $48.64 | $48.46 | $48.58 | +$0.30 | +0.62% | 27,792 | $48.57 | $48.46 $48.64 |
| Oct 1, 2026 | $48.20 | $48.37 | $48.04 | $48.28 | +$0.02 | +0.04% | 2,885,743 | $48.21 | $48.04 $48.37 |
| Sep 30, 2026 | $48.71 | $48.71 | $48.25 | $48.26 | $-0.38 | -0.78% | 50,147 | $48.59 | $48.25 $48.71 |
| Sep 29, 2026 | $48.73 | $48.74 | $48.47 | $48.64 | $-0.11 | -0.23% | 46,622 | $48.58 | $48.47 $48.74 |
| Sep 28, 2026 | $48.69 | $48.86 | $48.60 | $48.75 | $-0.21 | -0.43% | 34,071 | $48.71 | $48.60 $48.86 |
| Sep 25, 2026 | $48.65 | $49.02 | $48.65 | $48.96 | +$0.27 | +0.55% | 35,930 | $48.89 | $48.65 $49.02 |
| Sep 24, 2026 | $48.68 | $48.79 | $48.54 | $48.69 | $-0.03 | -0.07% | 29,995 | $48.67 | $48.54 $48.79 |
| Sep 23, 2026 | $48.94 | $48.98 | $48.70 | $48.72 | $-0.19 | -0.38% | 40,870 | $48.79 | $48.70 $48.98 |
| Sep 22, 2026 | $49.08 | $49.08 | $48.79 | $48.91 | $-0.14 | -0.29% | 24,567 | $48.90 | $48.79 $49.08 |
| Sep 21, 2026 | $48.89 | $49.13 | $48.73 | $49.05 | +$0.32 | +0.66% | 30,118 | $48.88 | $48.73 $49.13 |
| Sep 18, 2026 | $48.75 | $48.80 | $48.61 | $48.73 | $-0.09 | -0.18% | 110,663 | $48.71 | $48.61 $48.80 |
| Sep 17, 2026 | $49.03 | $49.03 | $48.61 | $48.82 | +$0.23 | +0.47% | 44,589 | $48.78 | $48.61 $49.03 |
| Sep 16, 2026 | $49.05 | $49.12 | $48.39 | $48.59 | $-0.44 | -0.90% | 31,917 | $48.87 | $48.39 $49.12 |
| Sep 15, 2026 | $49.22 | $49.22 | $48.91 | $49.03 | $-0.17 | -0.35% | 65,982 | $49.00 | $48.91 $49.22 |
| Sep 14, 2026 | $49.18 | $49.33 | $49.15 | $49.20 | $-0.15 | -0.30% | 47,716 | $49.23 | $49.15 $49.33 |
| Sep 11, 2026 | $49.41 | $49.47 | $49.22 | $49.35 | +$0.34 | +0.69% | 47,468 | $49.40 | $49.22 $49.47 |
| Sep 10, 2026 | $49.01 | $49.10 | $48.91 | $49.01 | $-0.07 | -0.14% | 45,154 | $49.00 | $48.91 $49.10 |
| Sep 9, 2026 | $49.29 | $49.29 | $49.03 | $49.08 | $-0.34 | -0.69% | 41,906 | $49.13 | $49.03 $49.29 |
| Sep 8, 2026 | $49.65 | $49.65 | $49.35 | $49.42 | $-0.41 | -0.82% | 42,955 | $49.51 | $49.35 $49.65 |
| Sep 4, 2026 | $49.94 | $49.99 | $49.78 | $49.83 | $-0.29 | -0.58% | 26,636 | $49.85 | $49.78 $49.99 |
| Sep 3, 2026 | $49.88 | $50.13 | $49.71 | $50.12 | +$0.31 | +0.62% | 28,760 | $49.98 | $49.71 $50.13 |
| Sep 2, 2026 | $49.73 | $49.92 | $49.67 | $49.81 | +$0.11 | +0.22% | 44,312 | $49.79 | $49.67 $49.92 |
| Sep 1, 2026 | $49.77 | $49.90 | $49.60 | $49.70 | $-0.14 | -0.28% | 31,016 | $49.73 | $49.60 $49.90 |
| Aug 31, 2026 | $49.97 | $49.97 | $49.72 | $49.84 | $-0.24 | -0.48% | 39,066 | $49.86 | $49.72 $49.97 |
| Aug 28, 2026 | $50.19 | $50.27 | $49.96 | $50.08 | +$0.01 | +0.02% | 39,226 | $50.07 | $49.96 $50.27 |
| Aug 27, 2026 | $50.07 | $50.14 | $49.87 | $50.07 | $-0.07 | -0.14% | 37,779 | $50.04 | $49.87 $50.14 |
| Aug 26, 2026 | $50.19 | $50.33 | $50.12 | $50.14 | $-0.09 | -0.18% | 30,664 | $50.23 | $50.12 $50.33 |