Get the Stockscreener App
32.01
0.88%
0.2789
After Hours:
32.06
0.0511
+0.16%
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 December 20, 2024, is $32.01.
- Tbg Dividend Focus Etf all-time high stock price is $34.16, occurred on November 27, 2024.
- 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 30.21% to $32.01 now.
- The 52-week high stock price for TBG is $34.16, representing a 6.72% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for TBG is $26.86, indicating a -16.09% decrease from the current share price, occurred on January 18, 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $32.22 | $31.76 | $0.46 | 28,495.0 | +0.88% |
| Dec 19, 2024 | $32.06 | $31.70 | $0.355 | 20,738.0 | -0.19% |
| Dec 18, 2024 | $32.70 | $31.79 | $0.915 | 19,529.0 | -2.87% |
| Dec 17, 2024 | $32.81 | $32.66 | $0.1543 | 18,926.0 | -0.54% |
| Dec 16, 2024 | $33.11 | $32.91 | $0.204 | 22,488.0 | -0.64% |
| Dec 13, 2024 | $33.18 | $33.04 | $0.14 | 7,325.0 | +0.09% |
| Dec 12, 2024 | $33.14 | $33.03 | $0.11 | 15,667.0 | +0.04% |
| Dec 11, 2024 | $33.33 | $33.07 | $0.26 | 22,293.0 | -0.19% |
| Dec 10, 2024 | $33.30 | $33.06 | $0.24 | 17,165.0 | -0.29% |
| Dec 09, 2024 | $33.61 | $33.23 | $0.3763 | 14,705.0 | -0.40% |
| Dec 06, 2024 | $33.51 | $33.37 | $0.1359 | 12,767.0 | -0.45% |
| Dec 05, 2024 | $33.61 | $33.38 | $0.23 | 29,231.0 | +0.44% |
| Dec 04, 2024 | $33.57 | $33.30 | $0.265 | 30,267.0 | -0.59% |
| Dec 03, 2024 | $33.84 | $33.56 | $0.28 | 26,469.0 | -0.67% |
| Dec 02, 2024 | $34.03 | $33.71 | $0.3169 | 79,175.0 | -0.58% |
| Nov 29, 2024 | $34.07 | $33.92 | $0.147 | 9,495.0 | +0.37% |
| Nov 27, 2024 | $34.16 | $33.82 | $0.34 | 39,853.0 | +0.08% |
| Nov 26, 2024 | $33.84 | $33.61 | $0.2329 | 18,912.0 | +0.11% |
| Nov 25, 2024 | $34.03 | $33.79 | $0.24 | 42,140.0 | +0.25% |
| Nov 22, 2024 | $33.73 | $33.49 | $0.2396 | 20,910.0 | +0.75% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.03 | $31.70 | $2.33 | 393,735.0 | -5.84% |
| 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% |
1.17%
0.28%
Cap:
|
Volume (24h):