Get the Stockscreener App
32.02
1.27%
0.40
After Hours:
32.02
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 June 06, 2025, is $32.02.
- 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 30.25% to $32.02 now.
- The 52-week high stock price for TBG is $34.29, representing a 7.09% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for TBG is $28.25, indicating a -11.77% decrease from the current share price, occurred on June 14, 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $32.02 | $31.87 | $0.149 | 31,006.0 | +1.27% |
| Jun 05, 2025 | $31.77 | $31.59 | $0.1825 | 65,196.0 | -0.13% |
| Jun 04, 2025 | $31.91 | $31.66 | $0.25 | 11,742.0 | -0.45% |
| Jun 03, 2025 | $31.83 | $31.53 | $0.2999 | 13,240.0 | +0.52% |
| Jun 02, 2025 | $31.67 | $31.35 | $0.3184 | 29,400.0 | +0.00% |
| May 30, 2025 | $31.73 | $31.55 | $0.181 | 42,392.0 | +0.13% |
| May 29, 2025 | $31.65 | $31.49 | $0.16 | 15,964.0 | +0.48% |
| May 28, 2025 | $31.64 | $31.45 | $0.193 | 18,365.0 | -0.76% |
| May 27, 2025 | $31.73 | $31.49 | $0.24 | 33,783.0 | +1.44% |
| May 23, 2025 | $31.32 | $31.05 | $0.27 | 22,194.0 | -0.16% |
| May 22, 2025 | $31.42 | $31.14 | $0.277 | 43,055.0 | -0.29% |
| May 21, 2025 | $31.81 | $31.37 | $0.436 | 31,835.0 | -1.76% |
| May 20, 2025 | $32.04 | $31.87 | $0.17 | 214,115.0 | -0.24% |
| May 19, 2025 | $32.06 | $31.82 | $0.2399 | 37,925.0 | +0.14% |
| May 16, 2025 | $31.99 | $31.71 | $0.283 | 39,046.0 | +0.73% |
| May 15, 2025 | $31.74 | $31.40 | $0.3427 | 12,466.0 | +1.26% |
| May 14, 2025 | $31.57 | $31.31 | $0.26 | 21,847.0 | -0.70% |
| May 13, 2025 | $31.73 | $31.57 | $0.16 | 27,386.0 | -0.60% |
| May 12, 2025 | $31.80 | $31.45 | $0.35 | 17,999.0 | +2.66% |
| May 09, 2025 | $31.13 | $30.93 | $0.205 | 38,914.0 | -0.06% |
| May 08, 2025 | $31.19 | $30.85 | $0.34 | 113,033.0 | +0.65% |
| May 07, 2025 | $30.85 | $30.63 | $0.2216 | 75,792.0 | +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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $32.02 | $31.35 | $0.67 | 181,590.0 | +1.20% |
| 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% |
0.99%
Cap:
|
Volume (24h):