TBG Dividend Focus ETF (TBG)
36.25
-0.22
(-0.60%)
USD |
NYSEARCA |
Oct 07, 16:00
36.26
+0.01
(+0.03%)
After-Hours: 20:00
TBG Price : 36.25 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 23, 2026 | 37.30 | 37.30 | 37.04 | 37.06 | 34390.00 |
| Sep 22, 2026 | 37.63 | 37.63 | 37.35 | 37.36 | 67625.00 |
| Sep 21, 2026 | 37.48 | 37.53 | 37.38 | 37.49 | 31183.00 |
| Sep 18, 2026 | 37.46 | 37.46 | 37.25 | 37.40 | 23039.00 |
| Sep 17, 2026 | 37.70 | 37.70 | 37.57 | 37.62 | 51901.00 |
| Sep 16, 2026 | 37.87 | 37.91 | 37.33 | 37.55 | 35644.00 |
| Sep 15, 2026 | 38.03 | 38.03 | 37.84 | 37.91 | 33537.00 |
| Sep 14, 2026 | 38.12 | 38.17 | 38.00 | 38.07 | 31874.00 |
| Sep 11, 2026 | 38.01 | 38.05 | 37.89 | 37.96 | 36470.00 |
| Sep 10, 2026 | 38.03 | 38.03 | 37.75 | 37.77 | 62759.00 |
| Sep 09, 2026 | 38.43 | 38.54 | 38.01 | 38.02 | 52121.00 |
| Sep 08, 2026 | 38.60 | 38.63 | 38.45 | 38.45 | 73376.00 |
| Sep 04, 2026 | 38.94 | 39.01 | 38.83 | 38.84 | 43636.00 |
| Sep 03, 2026 | 39.19 | 39.19 | 38.93 | 39.11 | 50730.00 |
| Sep 02, 2026 | 39.02 | 39.16 | 38.98 | 39.02 | 70485.00 |
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