Get the Stockscreener App
38.84
0.69%
-0.27
After Hours:
38.95
0.11
+0.28%
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 September 04, 2026, is $38.84.
- Tbg Dividend Focus Etf all-time high stock price is $39.68, occurred on August 19, 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 58.00% to $38.84 now.
- The 52-week high stock price for TBG is $39.68, representing a 2.16% increase from the current share price, occurred on August 19, 2026.
- The 52-week low stock price for TBG is $32.33, indicating a -16.76% decrease from the current share price, occurred on October 31, 2025.
The table below shows more information about TBG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $39.01 | $38.83 | $0.1776 | 43,535.0 | -0.69% |
| Sep 03, 2026 | $39.19 | $38.93 | $0.2645 | 50,729.0 | +0.23% |
| Sep 02, 2026 | $39.16 | $38.98 | $0.175 | 70,462.0 | +0.21% |
| Sep 01, 2026 | $39.23 | $38.88 | $0.3546 | 48,255.0 | -0.36% |
| Aug 31, 2026 | $39.14 | $39.00 | $0.14 | 74,302.0 | -0.20% |
| Aug 28, 2026 | $39.30 | $39.08 | $0.22 | 64,377.0 | +0.08% |
| Aug 27, 2026 | $39.29 | $39.09 | $0.1977 | 43,433.0 | -0.48% |
| Aug 26, 2026 | $39.44 | $39.29 | $0.1451 | 29,017.0 | -0.08% |
| Aug 25, 2026 | $39.43 | $39.20 | $0.2286 | 51,512.0 | -0.20% |
| Aug 24, 2026 | $39.48 | $39.33 | $0.155 | 57,546.0 | +0.24% |
| Aug 21, 2026 | $39.43 | $39.16 | $0.27 | 48,976.0 | +0.68% |
| Aug 20, 2026 | $39.45 | $39.07 | $0.385 | 48,727.0 | -1.06% |
| Aug 19, 2026 | $39.68 | $39.18 | $0.50 | 54,913.0 | +1.46% |
| Aug 18, 2026 | $39.04 | $38.85 | $0.19 | 43,072.0 | +0.46% |
| Aug 17, 2026 | $38.94 | $38.70 | $0.2399 | 51,623.0 | -0.92% |
| Aug 14, 2026 | $39.19 | $39.03 | $0.155 | 65,488.0 | -0.24% |
| Aug 13, 2026 | $39.23 | $38.98 | $0.25 | 44,935.0 | +0.71% |
| Aug 12, 2026 | $38.99 | $38.76 | $0.235 | 83,784.0 | +0.09% |
| Aug 11, 2026 | $39.24 | $38.59 | $0.6499 | 83,285.0 | +0.06% |
| Aug 10, 2026 | $38.86 | $38.42 | $0.435 | 106,047.0 | +0.86% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $39.23 | $38.83 | $0.405 | 256,516.0 | -0.61% |
| Aug, 2026 | $39.68 | $37.99 | $1.69 | 1,059,304.0 | +2.60% |
| Jul, 2026 | $38.82 | $36.55 | $2.27 | 587,149.0 | +4.47% |
| 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% |
0.48%
0.13%
Cap:
|
Volume (24h):