Price Alert

TBG Dividend Focus ETF (TBG)

AMEX: TBG · Real-Time Price · USD

33.41

0.04 (0.12%)

At close: Sep 10, 2025, 3:59 PM

33.41

0.00%

After-hours: Sep 10, 2025, 05:49 PM EDT

TBG Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 10, 2025	33.36	33.42	33.27	33.41	33.41	0.12%	34,034
Sep 9, 2025	33.21	33.39	33.20	33.37	33.37	0.48%	11,222
Sep 8, 2025	33.27	33.27	33.03	33.21	33.21	-0.21%	24,809
Sep 5, 2025	33.49	33.56	33.12	33.28	33.28	-0.33%	43,700
Sep 4, 2025	33.36	33.41	33.31	33.39	33.39	0.27%	14,607
Sep 3, 2025	33.53	33.53	33.19	33.30	33.30	-0.69%	27,700
Sep 2, 2025	33.60	33.60	33.44	33.53	33.53	-0.53%	31,100
Aug 29, 2025	33.57	33.71	33.57	33.71	33.71	0.42%	7,100
Aug 28, 2025	33.51	33.57	33.44	33.57	33.57	-0.15%	18,623
Aug 27, 2025	33.46	33.68	33.46	33.62	33.62	0.21%	11,400
Aug 26, 2025	33.52	33.56	33.43	33.55	33.55	0.12%	20,144
Aug 25, 2025	33.64	33.65	33.48	33.51	33.51	-0.65%	22,700
Aug 22, 2025	33.49	33.78	33.49	33.73	33.73	1.32%	41,000
Aug 21, 2025	33.21	33.35	33.21	33.29	33.29	-0.06%	73,600
Aug 20, 2025	33.23	33.44	33.23	33.31	33.31	0.30%	33,800
Aug 19, 2025	33.05	33.32	33.05	33.21	33.21	0.54%	25,300
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