Price Alert

TBG Dividend Focus ETF (TBG)

AMEX: TBG · Real-Time Price · USD

33.20

0.17 (0.51%)

At close: Aug 19, 2025, 3:59 PM

33.21

0.02%

After-hours: Aug 19, 2025, 06:13 PM EDT

TBG Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 18, 2025	33.11	33.19	33.03	33.03	33.03	-0.24%	28,138
Aug 15, 2025	33.24	33.26	33.11	33.11	33.11	-0.30%	160,542
Aug 14, 2025	33.23	33.25	33.07	33.21	33.21	-0.39%	21,900
Aug 13, 2025	33.16	33.39	33.10	33.34	33.34	1.03%	31,002
Aug 12, 2025	32.84	33.03	32.78	33.00	33.00	1.07%	23,215
Aug 11, 2025	32.81	32.88	32.59	32.65	32.65	-0.21%	15,313
Aug 8, 2025	32.74	32.84	32.72	32.72	32.72	0.18%	47,040
Aug 7, 2025	32.78	32.82	32.47	32.66	32.66	0.15%	21,100
Aug 6, 2025	32.66	32.75	32.61	32.61	32.61	-0.06%	45,700
Aug 5, 2025	32.61	32.68	32.54	32.63	32.63	0.12%	27,523
Aug 4, 2025	32.42	32.59	32.42	32.59	32.59	0.93%	13,800
Aug 1, 2025	32.47	32.47	32.21	32.29	32.29	-0.80%	24,500
Jul 31, 2025	32.76	32.88	32.55	32.55	32.55	-1.21%	21,300
Jul 30, 2025	33.25	33.25	32.84	32.95	32.95	-0.66%	9,800
Jul 29, 2025	33.05	33.17	32.99	33.17	33.17	0.42%	22,900
Jul 28, 2025	33.23	33.23	33.02	33.03	33.03	-0.78%	17,400
Jul 25, 2025	33.14	33.34	33.13	33.29	33.29	0.39%	27,700
Jul 24, 2025	33.21	33.27	33.16	33.16	33.16	-0.57%	14,900
Jul 23, 2025	33.25	33.37	33.25	33.35	33.35	0.48%	13,800
Jul 22, 2025	33.10	33.23	33.02	33.19	33.19	0.94%	19,400