Daily trading records

DAC 3D Dividend Growth ETF Historical Stock Prices by Trading Day

DAC 3D Dividend Growth ETF daily open, high, low, close, volume and prior-sessi…

Direct answer

Review 60 recent trading days for DAC 3D Dividend Growth ETF.

The verified trading-day record runs from June 4, 2026 through August 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free DAC 3D Dividend Growth ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review DAC 3D Dividend Growth ETF's price trend and period performance.

The chart connects verified session closes from June 3, 2026 through August 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.36%

From the August 21, 2026 close of $27.2263 to $27.1286 on August 28, 2026.

20-session performance

+0.47%

From the July 31, 2026 close of $27.0028 to $27.1286 on August 28, 2026.

60-session performance

+1.48%

From the June 3, 2026 close of $26.7332 to $27.1286 on August 28, 2026.

DAC 3D Dividend Growth ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$27.1286$27.1286$27.1286$27.128627-$0.0433 (-0.16%)
$27.1719$27.1719$27.1719$27.171934-$0.0894 (-0.33%)
$27.19$27.2613$27.19$27.2613487+$0.036 (+0.13%)
$27.22$27.2253$27.22$27.2253562-$0.0298 (-0.11%)
$27.19$27.26$27.19$27.25512,830+$0.0288 (+0.11%)
$27.21$27.2263$27.21$27.2263269+$0.2559 (+0.95%)
$26.9704$26.9704$26.9704$26.970414-$0.2628 (-0.96%)
$27.37$27.37$27.2332$27.2332715-$0.0695 (-0.25%)
$27.39$27.39$27.3027$27.30271,130-$0.1193 (-0.44%)
$27.47$27.47$27.41$27.4228,780-$0.1438 (-0.52%)
$27.70$27.70$27.5658$27.56584,955-$0.2285 (-0.82%)
$27.73$27.7943$27.679$27.79434,413+$0.1253 (+0.45%)
$27.73$27.74$27.669$27.6691,184+$0.0121 (+0.04%)
$27.64$27.6569$27.64$27.6569320+$0.0164 (+0.06%)
$27.6405$27.6405$27.6405$27.6405124+$0.0542 (+0.20%)
$27.5863$27.5863$27.5863$27.586320+$0.1319 (+0.48%)
$27.56$27.56$27.43$27.45442,349+$0.0543 (+0.20%)
$27.40$27.4001$27.40$27.40011,232-$0.2121 (-0.77%)
$27.6122$27.6122$27.6122$27.6122266+$0.3378 (+1.24%)
$27.14$27.2744$27.14$27.2744366+$0.2716 (+1.01%)
$27.04$27.04$27.0028$27.0028165-$0.0523 (-0.19%)
$27.0551$27.0551$27.0551$27.055137+$0.2973 (+1.11%)
$26.81$26.92$26.7578$26.7578790-$0.2174 (-0.81%)
$26.9592$27.03$26.9592$26.9752598+$0.3569 (+1.34%)
$26.63$26.63$26.57$26.6183555+$0.2363 (+0.90%)
$26.44$26.44$26.382$26.382370+$0.058 (+0.22%)
$26.34$26.34$26.23$26.32410,776-$0.1306 (-0.49%)
$26.44$26.4546$26.44$26.4546244+$0.0124 (+0.05%)
$26.37$26.47$26.37$26.4422928+$0.114 (+0.43%)
$26.43$26.44$26.3282$26.328244,300-$0.1137 (-0.43%)
$26.56$26.56$26.4419$26.441911,106-$0.187 (-0.70%)
$26.6289$26.6289$26.6289$26.6289102+$0.1876 (+0.71%)
$26.4413$26.4413$26.4413$26.441338+$0.126 (+0.48%)
$26.32$26.37$26.31$26.31533,650+$0.0567 (+0.22%)
$26.34$26.34$26.2586$26.25864,012-$0.0977 (-0.37%)
$26.29$26.3563$26.29$26.3563700+$0.0712 (+0.27%)
$26.2851$26.2851$26.2851$26.285114+$0.157 (+0.60%)
$26.18$26.18$26.1281$26.12811,160-$0.1702 (-0.65%)
$26.2983$26.2983$26.2983$26.298355+$0.003 (+0.01%)
$26.28$26.2953$26.28$26.2953252+$0.0188 (+0.07%)
$26.16$26.2765$26.11$26.2765547+$0.1777 (+0.68%)
$26.17$26.17$26.0988$26.0988122+$0.0063 (+0.02%)
$26.0925$26.0925$26.0925$26.092553+$0.0686 (+0.26%)
$26.04$26.04$25.98$26.023912,000-$0.0224 (-0.09%)
$26.13$26.14$26.0463$26.04631,886-$0.0608 (-0.23%)
$26.38$26.38$26.1071$26.10713,324+$0.0434 (+0.17%)
$26.09$26.09$26.0637$26.06371,373-$0.0499 (-0.19%)
$26.13$26.13$26.1136$26.1136343-$0.2329 (-0.88%)
$26.38$26.38$26.3465$26.3465472-$0.1166 (-0.44%)
$26.4631$26.4631$26.4631$26.4631142+$0.11 (+0.42%)
$26.3531$26.3531$26.3531$26.35315-$0.3431 (-1.29%)
$26.79$26.81$26.6962$26.69622,842-$0.1135 (-0.42%)
$26.88$26.88$26.8097$26.80971,170+$0.1969 (+0.74%)
$26.6128$26.6128$26.6128$26.612834+$0.1357 (+0.51%)
$26.13$26.4771$26.13$26.4771115+$0.3192 (+1.22%)
$26.20$26.20$26.1579$26.15793,825-$0.3099 (-1.17%)
$26.58$26.58$26.4678$26.4678969+$0.1032 (+0.39%)
$26.49$26.49$26.3646$26.36462,022-$0.0813 (-0.31%)
$26.4459$26.4459$26.4459$26.44599-$0.5346 (-1.98%)
$26.9805$26.9805$26.9805$26.980517+$0.2473 (+0.93%)

Verified data

Trading days shown
60
Coverage start
June 4, 2026
Coverage end
August 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the DAC 3D Dividend Growth ETF company profile.Review DAC 3D Dividend Growth ETF valuation and profitability metrics.

Read the frequently asked questions.

What is DAC 3D Dividend Growth ETF's latest verified closing price?

DAC 3D Dividend Growth ETF closed at $27.1286 on August 28, 2026.

What period does DAC 3D Dividend Growth ETF's price history cover?

The page shows 60 verified sessions from June 4, 2026 through August 28, 2026.

What data is included in DAC 3D Dividend Growth ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does DAC 3D Dividend Growth ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for DAC 3D Dividend Growth ETF's daily prices?

Daily aggregate prices are provided by Polygon.