TBG Dividend Focus ETF (TBG)
38.47
+0.15
(+0.39%)
USD |
NYSEARCA |
Oct 28, 16:00
38.50
+0.03
(+0.08%)
After-Hours: 20:00
TBG Price : 38.47 for Oct. 28, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 28, 2026 | 38.20 | 38.55 | 38.20 | 38.47 | 177832.0 |
| Oct 27, 2026 | 38.41 | 38.42 | 38.27 | 38.32 | 82478.00 |
| Oct 26, 2026 | 38.41 | 38.64 | 38.30 | 38.49 | 123984.0 |
| Oct 23, 2026 | 38.38 | 38.51 | 38.16 | 38.35 | 42646.00 |
| Oct 22, 2026 | 37.79 | 38.67 | 37.78 | 38.67 | 41884.00 |
| Oct 21, 2026 | 37.73 | 37.81 | 37.59 | 37.69 | 38071.00 |
| Oct 20, 2026 | 37.44 | 37.79 | 37.43 | 37.79 | 31154.00 |
| Oct 19, 2026 | 37.29 | 37.37 | 37.17 | 37.23 | 32010.00 |
| Oct 16, 2026 | 37.35 | 37.51 | 37.24 | 37.40 | 41312.00 |
| Oct 15, 2026 | 37.19 | 37.34 | 37.15 | 37.15 | 70831.00 |
| Oct 14, 2026 | 36.68 | 36.85 | 36.59 | 36.85 | 29368.00 |
| Oct 13, 2026 | 36.97 | 36.97 | 36.55 | 36.63 | 69644.00 |
| Oct 12, 2026 | 36.74 | 36.79 | 36.69 | 36.79 | 31880.00 |
| Oct 09, 2026 | 36.53 | 36.70 | 36.53 | 36.62 | 79206.00 |
| Oct 08, 2026 | 36.24 | 36.63 | 36.20 | 36.63 | 18399.00 |
| Oct 07, 2026 | 36.49 | 36.49 | 36.25 | 36.25 | 49101.00 |
| Oct 06, 2026 | 36.21 | 36.47 | 36.21 | 36.47 | 114302.0 |
| Oct 05, 2026 | 36.21 | 36.21 | 35.88 | 36.11 | 53476.00 |
| Oct 02, 2026 | 36.37 | 36.41 | 36.23 | 36.27 | 16728.00 |
| Oct 01, 2026 | 36.24 | 36.29 | 36.07 | 36.24 | 70754.00 |
| Sep 30, 2026 | 36.55 | 36.55 | 36.10 | 36.10 | 54044.00 |
| Sep 29, 2026 | 36.33 | 36.49 | 36.25 | 36.43 | 45513.00 |
| Sep 28, 2026 | 36.48 | 36.57 | 36.37 | 36.47 | 31415.00 |
| Sep 25, 2026 | 36.79 | 36.86 | 36.69 | 36.85 | 45739.00 |
| Sep 24, 2026 | 37.07 | 37.10 | 36.75 | 36.75 | 54725.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median