Get the Stockscreener App
33.18
0.36%
-0.11
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 July 28, 2025, is $33.18.
- 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 34.97% to $33.18 now.
- The 52-week high stock price for TBG is $34.29, representing a 3.34% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for TBG is $28.32, indicating a -14.65% 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 |
|---|---|---|---|---|---|
| Jul 28, 2025 | $33.23 | $33.14 | $0.09 | 3,587.0 | -0.30% |
| 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% |
| Jul 23, 2025 | $33.35 | $33.26 | $0.0861 | 9,824.0 | +0.47% |
| Jul 22, 2025 | $33.23 | $33.02 | $0.2086 | 19,365.0 | +0.94% |
| Jul 21, 2025 | $33.08 | $32.88 | $0.20 | 7,771.0 | -0.21% |
| Jul 18, 2025 | $33.21 | $32.87 | $0.34 | 15,551.0 | -0.27% |
| Jul 17, 2025 | $33.12 | $32.89 | $0.2257 | 19,641.0 | +0.50% |
| Jul 16, 2025 | $32.93 | $32.64 | $0.2838 | 11,558.0 | +0.79% |
| Jul 15, 2025 | $32.95 | $32.58 | $0.37 | 18,881.0 | -1.01% |
| Jul 14, 2025 | $32.97 | $32.81 | $0.16 | 18,550.0 | +0.01% |
| Jul 11, 2025 | $33.00 | $32.84 | $0.1593 | 31,600.0 | -0.50% |
| Jul 10, 2025 | $33.20 | $32.87 | $0.3357 | 53,222.0 | +0.79% |
| Jul 09, 2025 | $32.93 | $32.73 | $0.2036 | 275,075.0 | +0.06% |
| Jul 08, 2025 | $32.88 | $32.59 | $0.29 | 20,956.0 | +0.47% |
| Jul 07, 2025 | $32.89 | $32.55 | $0.34 | 7,832.0 | -0.80% |
| Jul 03, 2025 | $32.95 | $32.85 | $0.1016 | 26,312.0 | +0.43% |
| Jul 02, 2025 | $32.86 | $32.61 | $0.2467 | 22,003.0 | +0.55% |
| Jul 01, 2025 | $32.69 | $32.20 | $0.4938 | 27,989.0 | +1.36% |
| Jun 30, 2025 | $32.22 | $32.06 | $0.16 | 33,988.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $33.35 | $32.20 | $1.15 | 632,270.0 | +3.14% |
| 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% |
0.25%
0.26%
Cap:
|
Volume (24h):