Get the Stockscreener App
34.01
0.53%
0.1796
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 January 09, 2026, is $34.01.
- 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 38.36% to $34.01 now.
- The 52-week high stock price for TBG is $34.29, representing a 0.82% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for TBG is $28.32, indicating a -16.73% 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $34.06 | $33.85 | $0.2039 | 9,062.0 | +0.56% |
| Jan 08, 2026 | $33.85 | $33.51 | $0.3354 | 20,961.0 | +1.05% |
| Jan 07, 2026 | $33.80 | $33.45 | $0.35 | 21,993.0 | -1.06% |
| Jan 06, 2026 | $33.90 | $33.67 | $0.23 | 107,714.0 | +0.59% |
| Jan 05, 2026 | $33.73 | $33.57 | $0.16 | 41,694.0 | +0.30% |
| Jan 02, 2026 | $33.64 | $33.24 | $0.4037 | 19,133.0 | +0.45% |
| Dec 31, 2025 | $33.59 | $33.39 | $0.20 | 18,766.0 | -0.54% |
| Dec 30, 2025 | $33.65 | $33.57 | $0.08 | 50,958.0 | -0.12% |
| Dec 29, 2025 | $33.76 | $33.61 | $0.15 | 25,074.0 | -0.24% |
| Dec 26, 2025 | $33.76 | $33.58 | $0.18 | 22,152.0 | -0.12% |
| Dec 24, 2025 | $33.75 | $33.61 | $0.14 | 45,439.0 | +0.46% |
| Dec 23, 2025 | $33.62 | $33.55 | $0.07 | 22,129.0 | -0.99% |
| Dec 22, 2025 | $33.95 | $33.78 | $0.17 | 44,906.0 | +0.62% |
| Dec 19, 2025 | $33.86 | $33.69 | $0.1712 | 47,115.0 | -0.03% |
| Dec 18, 2025 | $33.91 | $33.71 | $0.2038 | 13,959.0 | -0.06% |
| Dec 17, 2025 | $33.77 | $33.62 | $0.155 | 9,365.0 | +0.18% |
| Dec 16, 2025 | $33.96 | $33.62 | $0.3371 | 24,710.0 | -0.94% |
| Dec 15, 2025 | $34.02 | $33.89 | $0.1255 | 25,824.0 | +0.30% |
| Dec 12, 2025 | $34.00 | $33.81 | $0.185 | 10,177.0 | +0.00% |
| Dec 11, 2025 | $33.96 | $33.82 | $0.14 | 30,377.0 | +0.39% |
| Dec 10, 2025 | $33.84 | $33.44 | $0.405 | 49,307.0 | +0.95% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $34.06 | $33.24 | $0.8226 | 220,557.0 | +1.89% |
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% |
0.65%
Cap:
|
Volume (24h):