Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

DVGR
DAC 3D Dividend Growth ETF
stock NASDAQ ETF

At Close
Jul 21, 2026 1:06:24 PM EDT
26.47USD+0.227%(+0.06)927
26.38Bid   26.48Ask   0.10Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-21		26.470026.470026.470026.4700+0.539%9270.000%
2026-07-20		26.430026.440026.328226.3282-0.430%44,300+0.539%
2026-07-17		26.560026.560026.441926.4419-0.702%11,106+0.106%
2026-07-16		26.628926.628926.628926.6289+0.709%102-0.597%
2026-07-15		26.441326.441326.441326.4413+0.479%38+0.109%
2026-07-14		26.320026.370026.310026.3153+0.216%3,650+0.588%
2026-07-13		26.340026.340026.258626.2586-0.371%4,012+0.805%
2026-07-10		26.290026.356326.290026.3563+0.271%700+0.431%
2026-07-09		26.285126.285126.285126.2851+0.601%14+0.703%
2026-07-08		26.180026.180026.128126.1281-0.647%1,160+1.309%
2026-07-07		26.298326.298326.298326.2983+0.011%55+0.653%
2026-07-06		26.280026.295326.280026.2953+0.072%252+0.664%
2026-07-02		26.160026.276526.110026.2765+0.681%547+0.736%
2026-07-01		26.170026.170026.098826.0988+0.024%122+1.422%
2026-06-30		26.092526.092526.092526.0925+0.264%53+1.447%
2026-06-29		26.040026.040025.980026.0239-0.086%12,000+1.714%
2026-06-26		26.130026.140026.046326.0463-0.233%1,886+1.627%
2026-06-25		26.380026.380026.107126.1071+0.167%3,324+1.390%
2026-06-24		26.090026.090026.063726.0637-0.191%1,373+1.559%
2026-06-23		26.130026.130026.113626.1136-0.884%343+1.365%
2026-06-22		26.380026.380026.346526.3465-0.441%472+0.469%
2026-06-18		26.463126.463126.463126.4631+0.417%142+0.026%
2026-06-17		26.353126.353126.353126.3531-1.285%5+0.444%
2026-06-16		26.790026.810026.696226.6962-0.423%2,842-0.847%
2026-06-15		26.880026.880026.809726.8097+0.740%1,170-1.267%
2026-06-12		26.612826.612826.612826.6128+0.513%34-0.537%
2026-06-11		26.130026.477126.130026.4771+1.220%115-0.027%
2026-06-10		26.200026.200026.157926.1579-1.171%3,825+1.193%
2026-06-09		26.580026.580026.467826.4678+0.391%969+0.008%
2026-06-08		26.490026.490026.364626.3646-0.307%2,022+0.400%
2026-06-05		26.445926.445926.445926.4459-1.981%9+0.091%
2026-06-04		26.980526.980526.980526.9805+0.925%17-1.892%
2026-06-03		26.790026.790026.733226.7332-0.648%493-0.985%
2026-06-02		26.907526.907526.907526.9075+0.151%45-1.626%
2026-06-01		26.750026.870026.740026.8670+0.338%4,743-1.478%
2026-05-29		26.740026.776626.740026.7766+0.860%748-1.145%
2026-05-28		26.590026.590026.548226.5482+1.034%311-0.295%
2026-05-27		26.310026.310026.276526.2765-0.392%574+0.736%
2026-05-26		26.379826.379826.379826.3798-0.071%5+0.342%
2026-05-22		26.360026.420026.360026.3986+0.475%2,082+0.270%
2026-05-21		26.130026.273926.130026.2739-0.450%394+0.746%
2026-05-20		26.020026.392626.020026.3926+0.993%1,114+0.293%
2026-05-19		26.230026.230026.133026.1330-0.380%856+1.290%
2026-05-18		26.170026.232826.170026.2328+0.307%564+0.904%
2026-05-15		26.152626.152626.152626.1526-0.924%5+1.214%
2026-05-14		26.396426.396426.396426.3964+1.039%54+0.279%
2026-05-13		26.070026.125026.070026.1250-0.151%1,579+1.321%
2026-05-12		26.030026.164626.000026.1646+0.021%1,623+1.167%
2026-05-11		26.190026.270026.159026.1590-0.410%767+1.189%
2026-05-08		26.260026.266626.260026.2666-0.040%247+0.774%
2026-05-07		26.450026.450026.277126.2771-1.253%1,807+0.734%
2026-05-06		26.610026.610426.600026.6104+0.723%3,786-0.528%
2026-05-05		26.400026.419426.400026.4194+0.691%383+0.192%
2026-05-04		26.238226.238226.238226.2382-0.515%9+0.883%
2026-05-01		26.374026.374026.374026.3740+0.086%14+0.364%
2026-04-30		26.220026.351326.220026.3513+1.199%195+0.450%
2026-04-29		26.039026.039026.039026.0390-0.475%19+1.655%
2026-04-28		26.163226.163226.163226.1632-0.692%7+1.173%
2026-04-27		26.345626.345626.345626.3456-0.263%0+0.472%
2026-04-24		26.415026.415026.415026.4150+0.008%0+0.208%
2026-04-23		26.412826.412826.412826.4128+0.439%36+0.217%
2026-04-22		26.297426.297426.297426.2974+0.598%127+0.656%
2026-04-21		26.320026.320026.141226.1412-0.421%2,384+1.258%
2026-04-20		26.210026.251726.205026.2517+0.233%1,011+0.832%
2026-04-17		26.190826.190826.190826.1908+1.237%1+1.066%
2026-04-16		25.870925.870925.870925.8709+0.386%1+2.316%
2026-04-15		25.670025.771325.670025.7713+0.495%321+2.711%
2026-04-14		25.600025.644425.600025.6444+0.720%297+3.219%
2026-04-13		25.160025.461125.160025.4611+1.592%4,309+3.963%
2026-04-10		25.110025.110025.062225.0622-0.389%385+5.617%
2026-04-09		25.175025.220025.160025.1600+0.249%701+5.207%
2026-04-08		25.097525.097525.097525.0975+2.414%22+5.469%
2026-04-07		24.506024.506024.506024.5060+0.257%58+8.014%
2026-04-06		24.443124.443124.443124.4431+0.262%24+8.292%
2026-04-02		24.379224.379224.379224.3792+0.262%6+8.576%
2026-04-01		24.315624.315624.315624.3156-0.147%52+8.860%
2026-03-31		24.240024.351524.240024.3515+2.566%893+8.700%
2026-03-30		23.810023.820023.742323.7423-0.669%1,473+11.489%
2026-03-27		23.902323.902323.902323.9023-1.470%1+10.742%
2026-03-26		24.258824.258824.258824.2588-1.248%1+9.115%
2026-03-25		24.565324.565324.565324.5653+0.023%0+7.754%
2026-03-24		24.559624.559624.559624.5596-0.223%66+7.779%
2026-03-23		24.614424.614424.614424.6144+1.057%69+7.539%
2026-03-20		24.520024.520024.356924.3569-1.444%489+8.676%
2026-03-19		24.713824.713824.713824.7138+0.049%0+7.106%
2026-03-18		24.701624.701624.701624.7016-1.521%0+7.159%
2026-03-17		25.180025.180025.083025.0830+0.147%10,000+5.530%
2026-03-16		25.046125.046125.046125.0461+1.012%23+5.685%
2026-03-13		24.795224.795224.795224.7952-0.012%0+6.755%
2026-03-12		24.798124.798124.798124.7981-1.692%3+6.742%
2026-03-11		25.225025.225025.225025.2250+0.221%31+4.936%
2026-03-10		25.169325.169325.169325.1693-0.715%11+5.168%
2026-03-09		25.350525.350525.350525.3505+1.008%0+4.416%
2026-03-06		25.097625.097625.097625.0976-0.644%20+5.468%
2026-03-05		25.260425.260425.260425.2604-1.063%0+4.789%
2026-03-04		25.531725.531725.531725.5317+0.424%5+3.675%
2026-03-03		25.423825.423825.423825.4238-0.864%0+4.115%
2026-03-02		25.440025.645325.440025.6453+0.195%359+3.216%
2026-02-27		25.450025.595525.450025.5955-0.077%102+3.417%
2026-02-26		25.615225.615225.615225.6152+0.433%76+3.337%
2026-02-25		25.480025.504825.440025.5048+0.077%1,704+3.784%
2026-02-24		25.450025.485225.450025.4852+0.793%1,240+3.864%
2026-02-23		25.390025.390025.250025.2846-2.029%3,176+4.688%
2026-02-20		25.808325.808325.808325.8083+0.371%1+2.564%
2026-02-19		25.712925.712925.712925.7129-0.150%0+2.944%
2026-02-18		25.780025.780025.751625.7516+0.468%1,085+2.790%
2026-02-17		25.570025.631625.570025.6316-0.172%3,953+3.271%
2026-02-13		25.630025.675725.630025.6757+1.070%45,979+3.094%
2026-02-12		25.700025.700025.403825.4038-0.777%453+4.197%
2026-02-11		25.510025.602725.490025.6027+0.257%363+3.388%
2026-02-10		25.537125.537125.537125.5371-0.007%1+3.653%
2026-02-09		25.580025.580025.539025.5390+0.480%291+3.645%
2026-02-06		25.417025.417025.417025.4170+2.648%2+4.143%
2026-02-05		24.761224.761224.761224.7612-1.295%61+6.901%
2026-02-04		25.100025.100024.970025.0860-0.265%4,479+5.517%
2026-02-03		25.310025.310025.152625.1526-1.221%1,913+5.238%
2026-02-02		25.463625.463625.463625.4636+0.242%92+3.952%
2026-01-30		25.470025.470025.290025.4022-1.238%2,815+4.204%
2026-01-29		25.600025.720525.600025.7205-0.298%732+2.914%
2026-01-28		25.830025.830025.770025.7975-0.164%649+2.607%
2026-01-27		25.880025.890025.835025.8400-0.571%9,124+2.438%
2026-01-26		25.988325.988325.988325.9883+0.756%0+1.854%
2026-01-23		25.760025.793225.759925.7932-0.144%1,531+2.624%
2026-01-22		25.980025.980025.830525.8305+0.265%974+2.476%
2026-01-21		25.762325.762325.762325.7623+0.997%118+2.747%
2026-01-20		25.507925.507925.507925.5079-1.833%112+3.772%
2026-01-16		25.999926.000025.984225.9842+0.831%394+1.870%
2026-01-15		25.790025.820025.770025.7700+0.448%581+2.716%
2026-01-14		25.650025.655025.570025.6550-0.287%8,925+3.177%
2026-01-13		25.760025.760025.720025.7289-0.565%206+2.880%
2026-01-12		25.703625.875025.703625.8750+0.694%1,705+2.300%
2026-01-09		25.720025.720025.696625.6966+1.204%105+3.010%
2026-01-08		25.380025.391025.380025.3910+0.321%592+4.250%
2026-01-07		25.470025.470025.309725.3097-0.941%101+4.584%
2026-01-06		25.300025.550025.300025.5500+1.078%740+3.601%
2026-01-05		25.330025.330025.277425.2774+0.979%1,341+4.718%
2026-01-02		25.032425.032425.032425.0324+0.752%31+5.743%
2025-12-31		25.010025.010024.845624.8456-0.701%6,408+6.538%
2025-12-30		25.050025.050025.021025.0210-0.031%6,584+5.791%
2025-12-29		25.029025.029025.028725.0287-0.590%880+5.759%
2025-12-26		25.177225.177225.177225.1772+0.037%4+5.135%
2025-12-24		25.167925.167925.167925.1679+0.695%1+5.174%
2025-12-23		24.980024.994224.980024.9942+0.531%332+5.905%
2025-12-22		24.862224.862224.862224.8622+0.768%2+6.467%
2025-12-19		24.730024.730024.672724.6727+0.587%6,243+7.285%
2025-12-18		24.730024.730024.528724.5287+0.386%12,449+7.914%
2025-12-17		24.570024.570024.434324.4343-1.081%212+8.331%
2025-12-16		24.710024.730024.680024.7013-0.432%804+7.160%
2025-12-15		24.900024.900024.770024.8084-0.274%3,600+6.698%
2025-12-12		25.010025.030024.876624.8766-1.173%197,346+6.405%
2025-12-11		25.170025.171925.170025.1719+0.425%1,460+5.157%
2025-12-10		25.065325.065325.065325.0653+1.181%7+5.604%
2025-12-09		24.990025.000024.772824.7728-0.723%965+6.851%
2025-12-08		25.000025.000024.953124.9531-0.270%101+6.079%
2025-12-05		25.030025.120024.990025.02070.000%2,866+5.792%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC