32.94
price up icon0.43%   0.14
after-market After Hours: 32.94
loading

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 03, 2025, is $32.94.
  • 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 34.00% to $32.94 now.
  • The 52-week high stock price for TBG is $34.29, representing a 4.10% increase from the current share price, occurred on March 03, 2025.
  • The 52-week low stock price for TBG is $28.32, indicating a -14.03% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about TBG historical price data:
Date High Low High - Low Volume % Change
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%
Jun 27, 2025 $32.22 $31.96 $0.259 65,108.0 -0.47%
Jun 26, 2025 $32.23 $32.10 $0.13 39,050.0 +0.78%
Jun 25, 2025 $32.10 $31.97 $0.1294 25,958.0 -0.83%
Jun 24, 2025 $32.30 $32.13 $0.17 21,340.0 +0.56%
Jun 23, 2025 $32.08 $31.80 $0.277 29,376.0 +0.43%
Jun 20, 2025 $32.04 $31.90 $0.1354 17,896.0 +0.06%
Jun 18, 2025 $32.02 $31.88 $0.1401 12,199.0 +0.03%
Jun 17, 2025 $32.13 $31.87 $0.265 35,707.0 -0.84%
Jun 16, 2025 $32.31 $32.08 $0.2295 33,172.0 +0.44%
Jun 13, 2025 $32.30 $32.01 $0.29 30,837.0 -1.02%
Jun 12, 2025 $32.35 $32.14 $0.21 27,826.0 +0.37%
Jun 11, 2025 $32.31 $32.18 $0.126 10,499.0 -0.15%
Jun 10, 2025 $32.35 $32.07 $0.285 25,532.0 +0.64%
Jun 09, 2025 $32.21 $32.02 $0.195 34,262.0 +0.17%
Jun 06, 2025 $32.02 $31.87 $0.149 31,006.0 +1.27%

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 $32.95 $32.20 $0.7538 102,616.0 +2.36%
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%
exchange_traded_fund VTV
$179.63
price up icon 0.53%
exchange_traded_fund VUG
$441.98
price up icon 1.08%
exchange_traded_fund IJH
$63.79
price up icon 0.58%
exchange_traded_fund EFA
$89.52
price up icon 0.02%
exchange_traded_fund IWF
$428.27
price up icon 1.12%
exchange_traded_fund QQQ
$556.22
price up icon 0.98%
Cap:     |  Volume (24h):