TBG Dividend Focus ETF (TBG)
29.51
+0.11
(+0.36%)
USD |
NYSEARCA |
May 17, 16:00
29.41
-0.10
(-0.34%)
After-Hours: 20:00
TBG Price: 29.51 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 29.52 | 29.52 | 29.32 | 29.51 | 5805.00 |
May 16, 2024 | 29.43 | 29.50 | 29.40 | 29.40 | 10338.00 |
May 15, 2024 | 29.47 | 29.47 | 29.30 | 29.43 | 16267.00 |
May 14, 2024 | 29.17 | 29.25 | 29.16 | 29.25 | 4809.00 |
May 13, 2024 | 29.37 | 29.37 | 29.11 | 29.12 | 4542.00 |
May 10, 2024 | 29.27 | 29.29 | 29.12 | 29.29 | 14488.00 |
May 09, 2024 | 28.99 | 29.16 | 28.90 | 29.16 | 2381.00 |
May 08, 2024 | 28.74 | 28.89 | 28.74 | 28.86 | 3090.00 |
May 07, 2024 | 28.62 | 28.78 | 28.62 | 28.78 | 5303.00 |
May 06, 2024 | 28.54 | 28.55 | 28.47 | 28.55 | 3969.00 |
May 03, 2024 | 28.46 | 28.46 | 28.34 | 28.37 | 9857.00 |
May 02, 2024 | 28.58 | 28.58 | 28.24 | 28.41 | 2414.00 |
May 01, 2024 | 28.25 | 28.42 | 28.13 | 28.22 | 18162.00 |
Apr 30, 2024 | 28.51 | 28.51 | 28.28 | 28.28 | 4868.00 |
Apr 29, 2024 | 28.71 | 28.71 | 28.53 | 28.62 | 9296.00 |
Apr 26, 2024 | 28.59 | 28.59 | 28.50 | 28.52 | 16443.00 |
Apr 25, 2024 | 28.50 | 28.54 | 28.32 | 28.52 | 9132.00 |
Apr 24, 2024 | 28.60 | 28.73 | 28.60 | 28.73 | 4517.00 |
Apr 23, 2024 | 28.59 | 28.71 | 28.59 | 28.62 | 12524.00 |
Apr 22, 2024 | 28.28 | 28.60 | 28.26 | 28.47 | 13620.00 |
Apr 19, 2024 | 28.26 | 28.27 | 28.21 | 28.26 | 6515.00 |
Apr 18, 2024 | 28.21 | 28.21 | 28.00 | 28.06 | 8683.00 |
Apr 17, 2024 | 28.10 | 28.10 | 27.94 | 28.10 | 8699.00 |
Apr 16, 2024 | 28.03 | 28.08 | 27.91 | 27.99 | 30536.00 |
Apr 15, 2024 | 28.48 | 28.48 | 28.03 | 28.10 | 11865.00 |
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
29.52
Maximum
Mar 28 2024
27.66
Average
27.87
Median
Jan 29 2024