Get the Stockscreener App
36.18
0.14%
0.05
After Hours:
36.18
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 May 06, 2026, is $36.18.
- Tbg Dividend Focus Etf all-time high stock price is $36.97, occurred on February 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 47.18% to $36.18 now.
- The 52-week high stock price for TBG is $36.97, representing a 2.18% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for TBG is $30.50, indicating a -15.69% decrease from the current share price, occurred on May 06, 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $36.18 | $36.02 | $0.16 | 38,208.0 | +0.14% |
| May 05, 2026 | $36.21 | $35.88 | $0.33 | 38,166.0 | +0.61% |
| May 04, 2026 | $36.07 | $35.84 | $0.23 | 21,489.0 | -0.66% |
| May 01, 2026 | $36.26 | $36.10 | $0.16 | 39,291.0 | +0.03% |
| Apr 30, 2026 | $36.17 | $35.51 | $0.66 | 47,715.0 | +1.94% |
| Apr 29, 2026 | $35.53 | $35.34 | $0.195 | 20,856.0 | -0.36% |
| Apr 28, 2026 | $35.67 | $35.54 | $0.1299 | 33,394.0 | +0.31% |
| Apr 27, 2026 | $35.71 | $35.45 | $0.26 | 27,678.0 | -0.36% |
| Apr 24, 2026 | $35.64 | $35.53 | $0.11 | 21,526.0 | -0.52% |
| Apr 23, 2026 | $35.79 | $35.54 | $0.2499 | 26,056.0 | +0.47% |
| Apr 22, 2026 | $35.88 | $35.54 | $0.345 | 133,449.0 | -0.07% |
| Apr 21, 2026 | $35.92 | $35.59 | $0.335 | 49,405.0 | -0.63% |
| Apr 20, 2026 | $35.97 | $35.83 | $0.144 | 11,707.0 | -0.03% |
| Apr 17, 2026 | $35.99 | $35.73 | $0.265 | 42,602.0 | +0.59% |
| Apr 16, 2026 | $35.68 | $35.52 | $0.1611 | 26,204.0 | +0.39% |
| Apr 15, 2026 | $35.63 | $35.36 | $0.27 | 24,084.0 | +0.00% |
| Apr 14, 2026 | $35.58 | $35.27 | $0.305 | 42,587.0 | +0.31% |
| Apr 13, 2026 | $35.43 | $35.07 | $0.36 | 19,978.0 | +0.48% |
| Apr 10, 2026 | $35.52 | $35.20 | $0.325 | 35,590.0 | -0.68% |
| Apr 09, 2026 | $35.57 | $35.25 | $0.32 | 47,377.0 | +0.36% |
| Apr 08, 2026 | $35.37 | $35.09 | $0.28 | 18,498.0 | +1.27% |
| Apr 07, 2026 | $34.99 | $34.80 | $0.19 | 40,280.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $36.26 | $35.84 | $0.42 | 175,362.0 | +0.11% |
| 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% |
0.69%
Cap:
|
Volume (24h):