TBG Dividend Focus ETF (TBG)
32.10
+0.31
(+0.99%)
USD |
NYSEARCA |
Nov 05, 16:00
32.10
0.00 (0.00%)
After-Hours: 16:18
TBG Price: 32.10 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 31.83 | 31.89 | 31.74 | 31.79 | 6713.00 |
| Nov 01, 2024 | 31.97 | 32.10 | 31.83 | 31.85 | 14777.00 |
| Oct 31, 2024 | 31.97 | 31.99 | 31.83 | 31.89 | 20249.00 |
| Oct 30, 2024 | 32.00 | 32.12 | 32.00 | 32.02 | 5038.00 |
| Oct 29, 2024 | 32.11 | 32.11 | 32.04 | 32.06 | 19027.00 |
| Oct 28, 2024 | 32.24 | 32.33 | 32.12 | 32.33 | 9576.00 |
| Oct 25, 2024 | 32.48 | 32.48 | 32.05 | 32.05 | 12843.00 |
| Oct 24, 2024 | 32.44 | 32.44 | 32.24 | 32.35 | 10401.00 |
| Oct 23, 2024 | 32.44 | 32.51 | 32.30 | 32.43 | 13703.00 |
| Oct 22, 2024 | 32.49 | 32.57 | 32.36 | 32.53 | 28815.00 |
| Oct 21, 2024 | 32.79 | 32.86 | 32.43 | 32.43 | 12830.00 |
| Oct 18, 2024 | 32.67 | 32.81 | 32.66 | 32.81 | 16373.00 |
| Oct 17, 2024 | 32.76 | 32.80 | 32.70 | 32.76 | 22681.00 |
| Oct 16, 2024 | 32.54 | 32.69 | 32.54 | 32.65 | 8770.00 |
| Oct 15, 2024 | 32.52 | 32.64 | 32.40 | 32.40 | 14763.00 |
| Oct 14, 2024 | 32.25 | 32.46 | 32.25 | 32.46 | 11867.00 |
| Oct 11, 2024 | 32.06 | 32.29 | 32.06 | 32.29 | 3793.00 |
| Oct 10, 2024 | 32.03 | 32.03 | 31.91 | 31.97 | 14483.00 |
| Oct 09, 2024 | 31.85 | 32.09 | 31.85 | 32.09 | 14912.00 |
| Oct 08, 2024 | 31.77 | 31.90 | 31.70 | 31.86 | 12804.00 |
| Oct 07, 2024 | 32.05 | 32.05 | 31.80 | 31.86 | 13988.00 |
| Oct 04, 2024 | 31.99 | 32.08 | 31.87 | 32.08 | 9653.00 |
| Oct 03, 2024 | 31.76 | 31.86 | 31.72 | 31.79 | 9314.00 |
| Oct 02, 2024 | 31.94 | 31.98 | 31.77 | 31.89 | 9661.00 |
| Oct 01, 2024 | 31.89 | 32.08 | 31.73 | 32.08 | 8861.00 |
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
24.61
Minimum
Nov 09 2023
32.81
Maximum
Oct 18 2024
28.96
Average
28.77
Median
Mar 13 2024