Get the Stockscreener App
33.73
1.32%
0.44
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 22, 2025, is $33.73.
- Tbg Dividend Focus Etf all-time high stock price is $34.29, occurred on March 03, 2025.
- 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 37.21% to $33.73 now.
- The 52-week high stock price for TBG is $34.29, representing a 1.66% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for TBG is $28.32, indicating a -16.04% decrease from the current share price, occurred on April 09, 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 22, 2025 | $33.78 | $33.49 | $0.29 | 40,766.0 | +1.32% |
| Aug 21, 2025 | $33.35 | $33.21 | $0.14 | 73,590.0 | -0.05% |
| Aug 20, 2025 | $33.44 | $33.23 | $0.2094 | 33,794.0 | +0.29% |
| Aug 19, 2025 | $33.32 | $33.05 | $0.2663 | 25,267.0 | +0.54% |
| Aug 18, 2025 | $33.19 | $33.03 | $0.16 | 28,138.0 | -0.24% |
| Aug 15, 2025 | $33.26 | $33.11 | $0.15 | 160,542.0 | -0.30% |
| Aug 14, 2025 | $33.25 | $33.07 | $0.18 | 21,851.0 | -0.40% |
| Aug 13, 2025 | $33.39 | $33.10 | $0.29 | 31,002.0 | +1.04% |
| Aug 12, 2025 | $33.03 | $32.78 | $0.25 | 23,215.0 | +1.07% |
| Aug 11, 2025 | $32.88 | $32.59 | $0.289 | 14,753.0 | -0.21% |
| Aug 08, 2025 | $32.84 | $32.72 | $0.12 | 47,040.0 | +0.18% |
| Aug 07, 2025 | $32.82 | $32.47 | $0.3455 | 21,057.0 | +0.15% |
| Aug 06, 2025 | $32.75 | $32.61 | $0.1379 | 45,689.0 | -0.06% |
| Aug 05, 2025 | $32.68 | $32.54 | $0.1444 | 27,523.0 | +0.11% |
| Aug 04, 2025 | $32.59 | $32.42 | $0.1748 | 13,775.0 | +0.93% |
| Aug 01, 2025 | $32.47 | $32.21 | $0.2618 | 24,490.0 | -0.80% |
| Jul 31, 2025 | $32.88 | $32.55 | $0.3289 | 21,295.0 | -1.19% |
| Jul 30, 2025 | $33.25 | $32.84 | $0.41 | 9,786.0 | -0.67% |
| Jul 29, 2025 | $33.17 | $32.99 | $0.1802 | 22,897.0 | +0.42% |
| Jul 28, 2025 | $33.23 | $33.02 | $0.2148 | 17,355.0 | -0.78% |
| Jul 25, 2025 | $33.34 | $33.13 | $0.2067 | 27,684.0 | +0.39% |
| Jul 24, 2025 | $33.27 | $33.16 | $0.11 | 14,869.0 | -0.56% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $33.78 | $32.21 | $1.57 | 673,258.0 | +3.61% |
| 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% |
Tbg Dividend Focus Etf Stock (TBG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.44 | $25.50 | $1.94 | 215,810.0 | +5.56% |
| Nov, 2023 | $26.88 | $24.58 | $2.30 | 1,661,543.0 | +0.00% |
1.41%
Cap:
|
Volume (24h):