Get the Stockscreener App
30.27
0.97%
0.29
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 April 17, 2025, is $30.27.
- 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 23.14% to $30.27 now.
- The 52-week high stock price for TBG is $34.29, representing a 13.28% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for TBG is $28.13, indicating a -7.07% decrease from the current share price, occurred on May 01, 2024.
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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $30.54 | $30.21 | $0.325 | 25,151.0 | +0.97% |
| Apr 16, 2025 | $30.47 | $29.83 | $0.6399 | 40,394.0 | -1.41% |
| Apr 15, 2025 | $30.63 | $30.37 | $0.26 | 41,565.0 | +0.10% |
| Apr 14, 2025 | $30.53 | $30.20 | $0.3299 | 32,939.0 | +1.40% |
| Apr 11, 2025 | $30.09 | $29.29 | $0.80 | 37,988.0 | +1.15% |
| Apr 10, 2025 | $30.24 | $29.00 | $1.24 | 19,238.0 | -3.04% |
| Apr 09, 2025 | $30.66 | $28.32 | $2.34 | 53,341.0 | +5.78% |
| Apr 08, 2025 | $30.25 | $28.49 | $1.76 | 28,732.0 | -1.74% |
| Apr 07, 2025 | $30.19 | $28.39 | $1.79 | 42,333.0 | -1.77% |
| Apr 04, 2025 | $30.99 | $29.69 | $1.30 | 110,105.0 | -5.11% |
| Apr 03, 2025 | $32.25 | $31.50 | $0.75 | 50,767.0 | -3.61% |
| Apr 02, 2025 | $32.72 | $32.42 | $0.30 | 22,522.0 | +0.28% |
| Apr 01, 2025 | $32.72 | $32.38 | $0.335 | 32,308.0 | -0.38% |
| Mar 31, 2025 | $32.76 | $32.34 | $0.4185 | 30,761.0 | +0.99% |
| Mar 28, 2025 | $32.66 | $32.34 | $0.32 | 49,178.0 | -1.02% |
| Mar 27, 2025 | $32.96 | $32.76 | $0.20 | 15,346.0 | -0.33% |
| Mar 26, 2025 | $32.98 | $32.76 | $0.22 | 20,205.0 | +0.52% |
| Mar 25, 2025 | $32.90 | $32.64 | $0.26 | 16,194.0 | -0.57% |
| Mar 24, 2025 | $32.96 | $32.74 | $0.22 | 27,216.0 | +0.79% |
| Mar 21, 2025 | $32.81 | $32.47 | $0.345 | 21,575.0 | -0.67% |
| Mar 20, 2025 | $33.05 | $32.79 | $0.26 | 19,884.0 | -0.51% |
| Mar 19, 2025 | $33.03 | $32.82 | $0.21 | 6,359.0 | +0.52% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $32.72 | $28.32 | $4.40 | 562,534.0 | -7.56% |
| 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% |
0.24%
0.01%
Cap:
|
Volume (24h):