Get the Stockscreener App
32.53
1.33%
-0.44
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 October 10, 2025, is $32.53.
- 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 32.33% to $32.53 now.
- The 52-week high stock price for TBG is $34.29, representing a 5.41% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for TBG is $28.32, indicating a -12.94% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $33.12 | $32.53 | $0.5882 | 71,358.0 | -1.33% |
| Oct 09, 2025 | $33.15 | $32.90 | $0.2494 | 37,139.0 | -0.44% |
| Oct 08, 2025 | $33.23 | $33.07 | $0.16 | 17,784.0 | -0.24% |
| Oct 07, 2025 | $33.20 | $33.07 | $0.13 | 38,386.0 | +0.14% |
| Oct 06, 2025 | $33.37 | $33.12 | $0.25 | 20,965.0 | -0.50% |
| Oct 03, 2025 | $33.44 | $33.18 | $0.26 | 35,166.0 | +0.57% |
| Oct 02, 2025 | $33.20 | $33.00 | $0.198 | 309,123.0 | -0.09% |
| Oct 01, 2025 | $33.22 | $33.08 | $0.14 | 30,087.0 | +0.27% |
| Sep 30, 2025 | $33.14 | $32.90 | $0.24 | 42,471.0 | +0.24% |
| Sep 29, 2025 | $33.11 | $32.91 | $0.20 | 22,941.0 | -0.84% |
| Sep 26, 2025 | $33.33 | $33.12 | $0.205 | 19,186.0 | +0.76% |
| Sep 25, 2025 | $33.27 | $33.02 | $0.2504 | 12,520.0 | -0.75% |
| Sep 24, 2025 | $33.52 | $33.26 | $0.2633 | 32,724.0 | -0.51% |
| Sep 23, 2025 | $33.54 | $33.35 | $0.187 | 32,690.0 | +0.57% |
| Sep 22, 2025 | $33.38 | $33.24 | $0.14 | 41,093.0 | -0.69% |
| Sep 19, 2025 | $33.61 | $33.45 | $0.16 | 32,936.0 | -0.12% |
| Sep 18, 2025 | $33.63 | $33.52 | $0.1135 | 21,132.0 | +0.03% |
| Sep 17, 2025 | $33.76 | $33.43 | $0.33 | 24,230.0 | +0.45% |
| Sep 16, 2025 | $33.55 | $33.36 | $0.1935 | 15,512.0 | -0.18% |
| Sep 15, 2025 | $33.60 | $33.41 | $0.1863 | 11,164.0 | -0.51% |
| Sep 12, 2025 | $33.76 | $33.59 | $0.169 | 31,880.0 | -0.62% |
| Sep 11, 2025 | $33.83 | $33.45 | $0.3778 | 33,888.0 | +1.17% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $33.44 | $32.53 | $0.91 | 631,366.0 | -1.63% |
| 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% |
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% |
1.71%
Cap:
|
Volume (24h):