Get the Stockscreener App
38.73
0.91%
-0.37
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 August 17, 2026, is $38.73.
- Tbg Dividend Focus Etf all-time high stock price is $39.24, occurred on August 11, 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 57.55% to $38.73 now.
- The 52-week high stock price for TBG is $39.24, representing a 1.32% increase from the current share price, occurred on August 11, 2026.
- The 52-week low stock price for TBG is $32.33, indicating a -16.52% 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $38.94 | $38.70 | $0.2399 | 46,747.0 | -0.95% |
| 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% |
| Aug 07, 2026 | $38.53 | $38.21 | $0.32 | 23,968.0 | +0.65% |
| Aug 06, 2026 | $38.46 | $38.21 | $0.25 | 22,880.0 | -0.31% |
| Aug 05, 2026 | $38.61 | $38.28 | $0.3283 | 17,096.0 | -0.39% |
| Aug 04, 2026 | $38.55 | $37.99 | $0.56 | 19,310.0 | +0.89% |
| Aug 03, 2026 | $38.28 | $38.03 | $0.245 | 25,013.0 | +0.32% |
| Jul 31, 2026 | $38.15 | $37.86 | $0.285 | 27,589.0 | -0.03% |
| Jul 30, 2026 | $38.20 | $37.84 | $0.36 | 30,206.0 | -0.78% |
| Jul 29, 2026 | $38.66 | $38.34 | $0.325 | 27,897.0 | -0.54% |
| Jul 28, 2026 | $38.82 | $38.52 | $0.3026 | 21,139.0 | +1.39% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $39.24 | $37.99 | $1.25 | 538,553.0 | +1.68% |
| 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% |
0.46%
Cap:
|
Volume (24h):