Get the Stockscreener App
37.16
0.49%
0.18
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 May 27, 2026, is $37.16.
- Tbg Dividend Focus Etf all-time high stock price is $37.35, occurred on May 26, 2026.
- 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 51.16% to $37.16 now.
- The 52-week high stock price for TBG is $37.35, representing a 0.51% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for TBG is $31.35, indicating a -15.64% decrease from the current share price, occurred on June 02, 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 |
|---|---|---|---|---|---|
| May 27, 2026 | $37.20 | $36.90 | $0.30 | 15,451.0 | +0.33% |
| May 26, 2026 | $37.35 | $36.95 | $0.395 | 17,023.0 | -0.72% |
| May 22, 2026 | $37.29 | $37.08 | $0.21 | 23,519.0 | +0.95% |
| May 21, 2026 | $36.96 | $36.45 | $0.51 | 16,236.0 | +0.74% |
| May 20, 2026 | $36.68 | $36.41 | $0.2658 | 11,693.0 | +0.36% |
| May 19, 2026 | $36.62 | $36.37 | $0.25 | 20,606.0 | +0.05% |
| May 18, 2026 | $36.51 | $36.20 | $0.305 | 15,317.0 | +0.77% |
| May 15, 2026 | $36.39 | $36.20 | $0.19 | 13,000.0 | -0.69% |
| May 14, 2026 | $36.64 | $36.45 | $0.19 | 30,226.0 | +0.97% |
| May 13, 2026 | $36.15 | $36.04 | $0.11 | 20,056.0 | -0.59% |
| May 12, 2026 | $36.34 | $35.98 | $0.355 | 20,472.0 | +0.84% |
| May 11, 2026 | $36.16 | $35.98 | $0.18 | 10,728.0 | -0.22% |
| May 08, 2026 | $36.18 | $36.00 | $0.18 | 28,763.0 | +0.00% |
| May 07, 2026 | $36.12 | $35.93 | $0.1848 | 16,077.0 | -0.25% |
| May 06, 2026 | $36.18 | $36.02 | $0.16 | 38,208.0 | +0.14% |
| May 05, 2026 | $36.21 | $35.88 | $0.33 | 38,166.0 | +0.61% |
| May 04, 2026 | $36.07 | $35.84 | $0.23 | 21,489.0 | -0.66% |
| May 01, 2026 | $36.26 | $36.10 | $0.16 | 39,291.0 | +0.03% |
| Apr 30, 2026 | $36.17 | $35.51 | $0.66 | 47,715.0 | +1.94% |
| Apr 29, 2026 | $35.53 | $35.34 | $0.195 | 20,856.0 | -0.36% |
| Apr 28, 2026 | $35.67 | $35.54 | $0.1299 | 33,394.0 | +0.31% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $37.35 | $35.84 | $1.51 | 396,321.0 | +2.67% |
| Apr, 2026 | $36.17 | $34.54 | $1.63 | 749,998.0 | +3.67% |
| Mar, 2026 | $36.78 | $34.36 | $2.42 | 585,914.0 | -4.91% |
| Feb, 2026 | $36.97 | $35.27 | $1.70 | 564,267.0 | +3.68% |
| Jan, 2026 | $35.36 | $33.24 | $2.12 | 610,235.0 | +5.89% |
Tbg Dividend Focus Etf Stock (TBG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $34.02 | $33.42 | $0.60 | 604,258.0 | -0.89% |
| Nov, 2025 | $33.88 | $32.36 | $1.52 | 1,111,286.0 | +3.91% |
| Oct, 2025 | $33.44 | $32.33 | $1.11 | 1,489,857.0 | -1.44% |
| 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% |
0.73%
0.09%
Cap:
|
Volume (24h):