Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Dac 3D Dividend Growth ETF DVGR

Full chart Compare
Set alert

Price alert · DVGR

All alert types
27.26 USD -0.13 (-0.48%)

Regular-session close

27.26 0.00 +0.01%

After hours · Nov 13, 4:00 PM ET

27.26 Day range 27.26
23.74 52-week range 27.79
YTD
+9.69%
1 year
+8.95%

DVGR price history

DVGR daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202627.2627.2627.2627.26-0.04-0.15%100
Nov 12, 202627.4927.5427.3027.30-0.09-0.33%700
Nov 11, 202627.3927.3927.3927.39+0.29+1.07%100
Nov 10, 202626.9827.1026.9827.10+0.12+0.44%200
Nov 9, 202627.0027.0026.9826.98+0.62+2.35%200
Nov 6, 202626.3626.3626.3626.36-0.10-0.38%100
Nov 5, 202627.5527.5526.4626.46-1.04-3.78%1,200
Nov 4, 202627.5027.5027.5027.50+0.37+1.36%100
Nov 3, 202627.0927.1327.0927.13+0.07+0.26%100
Nov 2, 202627.0627.0627.0627.06+0.14+0.52%100
Oct 30, 202627.1527.1526.9226.92-0.29-1.07%600
Oct 29, 202627.1727.2127.1727.21+0.35+1.30%400
Oct 28, 202626.5926.8626.5926.86+0.20+0.75%600
Oct 27, 202626.6626.6626.6626.66-0.03-0.11%100
Oct 26, 202626.6926.6926.6926.69+0.16+0.60%100
Oct 23, 202626.5926.5926.5326.53-0.24-0.90%2,100
Oct 22, 202626.6226.7726.6226.77+0.06+0.22%3,000
Oct 21, 202626.7026.7426.6426.71+0.04+0.15%2,900
Oct 20, 202626.6926.6926.6526.67+0.18+0.68%4,500
Oct 19, 202626.4326.4926.3326.49+0.02+0.08%14,400
Oct 16, 202626.7126.7226.4726.47-0.11-0.41%2,500
Oct 15, 202626.5826.5826.5826.58+0.33+1.26%100
Oct 14, 202626.2526.2526.2526.25-0.08-0.30%500
Oct 13, 202626.2826.3526.2626.33+0.06+0.23%3,600
Oct 12, 202626.2726.3126.2426.27+0.04+0.15%7,900
Oct 9, 202626.2326.2326.2326.23+0.26+1.00%200
Oct 8, 202625.9325.9725.8825.970.000.00%600
Oct 7, 202626.0126.0125.9725.97-0.14-0.54%2,000
Oct 6, 202626.1126.1126.1126.11+0.18+0.69%100
Oct 5, 202625.8425.9325.8425.93+0.18+0.70%1,000
Oct 2, 202625.7225.7825.6925.75+0.14+0.55%2,700
Oct 1, 202625.5425.6825.5425.61+0.09+0.35%1,800
Sep 30, 202625.6725.6725.5225.52-0.16-0.62%500
Sep 29, 202625.6125.6825.6125.68+0.06+0.23%200
Sep 28, 202625.6425.7125.5425.62-0.20-0.77%3,200
Sep 25, 202625.6925.8325.6925.82+0.15+0.58%700
Sep 24, 202625.6725.6925.6025.67-0.15-0.58%900
Sep 23, 202625.9225.9825.8225.82-0.28-1.07%1,000
Sep 22, 202626.0426.1026.0426.10+0.02+0.08%700
Sep 21, 202625.9226.1025.9226.08+0.10+0.38%800
Sep 18, 202625.9225.9825.9125.98-0.02-0.08%1,900
Sep 17, 202625.9826.0125.9826.00+0.20+0.78%3,800
Sep 16, 202626.0126.0125.8025.80-0.20-0.77%19,600
Sep 15, 202626.0926.1026.0026.00-0.29-1.10%1,600
Sep 14, 202626.3026.3026.2926.29-0.11-0.42%100
Sep 11, 202626.4126.4526.4026.40+0.16+0.61%2,500
Sep 10, 202626.2426.2426.2426.24-0.34-1.28%100
Sep 9, 202626.5826.5826.5826.58-0.22-0.82%100
Sep 8, 202626.8526.8526.8026.80-0.22-0.81%1,900
Sep 4, 202627.0227.0327.0027.02-0.09-0.33%6,000
Sep 3, 202626.9927.1326.9927.11+0.24+0.89%1,100
Sep 2, 202626.8426.8726.8426.87+0.11+0.41%3,100
Sep 1, 202626.8226.9126.7126.76-0.25-0.93%28,000
Aug 31, 202627.0027.0126.9827.01-0.12-0.44%51,400
Aug 28, 202627.1327.1327.1327.13-0.04-0.15%100
Aug 27, 202627.1727.1727.1727.17-0.09-0.33%100
Aug 26, 202627.1927.2627.1927.26+0.03+0.11%500
Aug 25, 202627.2227.2327.2227.23-0.02-0.07%600
Aug 24, 202627.1927.2627.1927.25+0.02+0.07%2,800
Aug 21, 202627.2127.2327.2127.23+0.26+0.96%300
Aug 20, 202626.9726.9726.9726.97-0.26-0.95%100
Aug 19, 202627.3727.3727.2327.23-0.07-0.26%700
Aug 18, 202627.3927.3927.3027.30-0.12-0.44%1,100
Aug 17, 202627.4727.4727.4127.42-0.15-0.54%8,800
Aug 14, 202627.7027.7027.5727.57-0.22-0.79%5,000

65 days, newest first. Daily bars as drawn on the DVGR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.