Tbg Dividend Focus Etf (TBG)

Overview News Price History Discussions Forecast

Tbg Dividend Focus Etf Stock (TBG) Price History

The historical daily chart and data for Tbg Dividend Focus Etf stock (TBG), show that the latest closing stock price as of July 27, 2026, is $38.08.

Tbg Dividend Focus Etf all-time high stock price is $38.23, occurred on July 27, 2026.
The lowest Tbg Dividend Focus Etf stock price recorded was $24.58 on November 09, 2023. Since then, Tbg Dividend Focus Etf's stock price has risen over 54.91% to $38.08 now.
The 52-week high stock price for TBG is $38.23, representing a 0.41% increase from the current share price, occurred on July 27, 2026.
The 52-week low stock price for TBG is $32.21, indicating a -15.42% decrease from the current share price, occurred on August 01, 2025.

The table below shows more information about TBG historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 27, 2026	$38.23	$37.97	$0.265	17,514.0	+0.58%
Jul 24, 2026	$37.89	$37.47	$0.4201	17,036.0	+1.18%
Jul 23, 2026	$37.42	$37.20	$0.22	33,009.0	+0.19%
Jul 22, 2026	$37.58	$37.35	$0.23	38,578.0	+0.01%
Jul 21, 2026	$37.38	$37.16	$0.22	20,246.0	+0.12%
Jul 20, 2026	$37.57	$37.22	$0.35	59,082.0	-0.64%
Jul 17, 2026	$38.12	$37.48	$0.64	31,127.0	-0.53%
Jul 16, 2026	$37.75	$37.32	$0.43	29,088.0	+1.46%
Jul 15, 2026	$37.50	$37.16	$0.3395	27,800.0	+0.21%
Jul 14, 2026	$37.25	$37.05	$0.205	33,434.0	-0.54%
Jul 13, 2026	$37.36	$37.23	$0.1301	11,982.0	+0.65%
Jul 10, 2026	$37.27	$37.03	$0.2399	11,909.0	-0.19%
Jul 09, 2026	$37.23	$36.98	$0.25	16,418.0	+0.03%
Jul 08, 2026	$37.46	$37.13	$0.325	42,041.0	-1.25%
Jul 07, 2026	$37.76	$37.54	$0.22	31,328.0	+0.99%
Jul 06, 2026	$37.33	$37.07	$0.2554	17,345.0	-0.21%
Jul 02, 2026	$37.32	$36.98	$0.34	12,088.0	+1.83%
Jul 01, 2026	$36.78	$36.55	$0.225	30,293.0	+0.52%
Jun 30, 2026	$36.65	$36.35	$0.295	43,416.0	-0.44%

Tbg Dividend Focus Etf Stock (TBG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Tbg Dividend Focus Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TBG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tbg Dividend Focus Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Tbg Dividend Focus Etf Stock (TBG) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$38.23	$36.55	$1.68	497,832.0	+4.44%
Jun, 2026	$37.66	$36.35	$1.31	454,427.0	-1.38%
May, 2026	$37.35	$35.84	$1.51	489,611.0	+2.30%
Apr, 2026	$36.17	$34.54	$1.63	749,998.0	+3.67%
Mar, 2026	$36.78	$34.36	$2.42	585,914.0	-4.91%
Feb, 2026	$36.97	$35.27	$1.70	564,267.0	+3.68%
Jan, 2026	$35.36	$33.24	$2.12	610,235.0	+5.89%

Tbg Dividend Focus Etf Stock (TBG) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$34.02	$33.42	$0.60	604,258.0	-0.89%
Nov, 2025	$33.88	$32.36	$1.52	1,111,286.0	+3.91%
Oct, 2025	$33.44	$32.33	$1.11	1,489,857.0	-1.44%
Sep, 2025	$33.83	$32.90	$0.9278	561,495.0	-1.90%
Aug, 2025	$33.78	$32.21	$1.57	712,382.0	+3.55%
Jul, 2025	$33.35	$32.20	$1.15	700,016.0	+1.16%
Jun, 2025	$32.35	$31.35	$1.00	593,334.0	+1.71%
May, 2025	$32.06	$30.50	$1.56	964,270.0	+2.39%
Apr, 2025	$32.72	$28.32	$4.40	718,218.0	-5.64%
Mar, 2025	$34.29	$32.11	$2.18	680,006.0	-3.86%
Feb, 2025	$34.06	$32.55	$1.51	518,828.0	+2.68%
Jan, 2025	$33.48	$31.44	$2.04	540,749.0	+3.81%

Tbg Dividend Focus Etf Stock (TBG) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$34.03	$31.66	$2.37	452,442.0	-6.18%
Nov, 2024	$34.16	$31.74	$2.42	445,432.0	+6.60%
Oct, 2024	$32.86	$31.70	$1.16	304,226.0	-0.09%
Sep, 2024	$32.19	$30.53	$1.66	348,475.0	+1.65%
Aug, 2024	$31.40	$28.90	$2.50	279,710.0	+3.84%
Jul, 2024	$30.37	$28.58	$1.79	148,061.0	+4.85%
Jun, 2024	$29.29	$28.25	$1.04	136,191.0	-0.69%
May, 2024	$29.52	$28.13	$1.39	193,635.0	+2.68%
Apr, 2024	$29.52	$27.91	$1.61	261,207.0	-4.19%
Mar, 2024	$29.52	$28.25	$1.27	234,656.0	+4.64%
Feb, 2024	$28.49	$27.44	$1.05	198,170.0	+2.17%
Jan, 2024	$27.98	$26.86	$1.12	329,175.0	+1.66%