TBG Dividend Focus ETF (TBG)

Last Price39.55

Change+0.00 (0.00%)

NYSE · Last Trade: Nov 11th, 4:10 AM EST

Quote News Press Releases Chart Historical

Historical Prices For TBG Dividend Focus ETF (TBG)

Date Range:

2026-08-11 - 2026-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
11/10/2026	39.32	39.55	39.13	39.55	117,296	39.55
11/09/2026	39.31	39.66	39.13	39.53	60,620	39.53
11/06/2026	38.76	40.61	38.62	39.01	101,168	39.01
11/05/2026	40.30	40.35	39.17	39.17	100,501	39.17
11/04/2026	39.61	40.07	39.60	40.05	84,330	40.05
11/03/2026	39.37	39.37	39.09	39.15	96,514	39.15
11/02/2026	39.36	39.70	39.36	39.53	85,066	39.53
10/30/2026	39.54	39.63	39.29	39.34	151,821	39.34
10/29/2026	38.94	39.20	38.94	39.20	71,317	39.20
10/28/2026	38.20	38.55	38.20	38.47	177,831	38.47
10/27/2026	38.41	38.41	38.27	38.32	82,478	38.32
10/26/2026	38.41	38.64	38.30	38.49	123,983	38.49
10/23/2026	38.38	38.51	38.16	38.35	42,647	38.35
10/22/2026	37.79	38.67	37.78	38.67	41,883	38.67
10/21/2026	37.73	37.81	37.59	37.69	38,071	37.69
10/20/2026	37.44	37.79	37.43	37.79	31,153	37.79
10/19/2026	37.29	37.37	37.17	37.23	32,010	37.23
10/16/2026	37.35	37.51	37.24	37.40	41,313	37.40
10/15/2026	37.19	37.34	37.15	37.15	70,830	37.15
10/14/2026	36.68	36.85	36.59	36.85	29,367	36.85
10/13/2026	36.97	36.97	36.55	36.63	69,644	36.63
10/12/2026	36.74	36.79	36.69	36.79	31,879	36.79
10/09/2026	36.53	36.70	36.53	36.62	79,207	36.62
10/08/2026	36.24	36.63	36.20	36.63	18,398	36.63
10/07/2026	36.49	36.49	36.25	36.25	49,100	36.25
10/06/2026	36.21	36.47	36.21	36.47	114,302	36.47
10/05/2026	36.21	36.21	35.88	36.11	53,476	36.11
10/02/2026	36.37	36.41	36.23	36.27	16,730	36.27
10/01/2026	36.24	36.29	36.07	36.24	70,753	36.24
9/30/2026	36.55	36.55	36.10	36.10	54,043	36.10
9/29/2026	36.33	36.49	36.25	36.43	45,513	36.43
9/28/2026	36.48	36.57	36.37	36.47	31,415	36.47
9/25/2026	36.79	36.86	36.69	36.85	45,740	36.59
9/24/2026	37.07	37.10	36.75	36.75	54,722	36.49
9/23/2026	37.30	37.30	37.05	37.06	34,392	36.80
9/22/2026	37.63	37.63	37.35	37.36	67,625	37.10
9/21/2026	37.48	37.53	37.38	37.49	31,184	37.23
9/18/2026	37.46	37.46	37.25	37.40	23,039	37.14
9/17/2026	37.70	37.70	37.57	37.62	51,901	37.36
9/16/2026	37.87	37.91	37.33	37.55	35,644	37.29
9/15/2026	38.03	38.03	37.84	37.91	33,536	37.65
9/14/2026	38.12	38.17	38.00	38.07	31,874	37.81
9/11/2026	38.01	38.05	37.89	37.96	36,471	37.70
9/10/2026	38.03	38.03	37.75	37.77	62,759	37.51
9/09/2026	38.43	38.54	38.01	38.02	52,120	37.76
9/08/2026	38.60	38.63	38.45	38.45	73,276	38.18
9/04/2026	38.94	39.01	38.83	38.84	43,636	38.57
9/03/2026	39.19	39.19	38.93	39.11	50,729	38.84
9/02/2026	39.02	39.16	38.98	39.02	70,484	38.75
9/01/2026	39.07	39.23	38.88	38.94	48,255	38.67
8/31/2026	39.09	39.14	39.00	39.08	74,305	38.81
8/28/2026	39.21	39.30	39.08	39.16	64,479	38.89
8/27/2026	39.12	39.29	39.09	39.13	43,433	38.86
8/26/2026	39.29	39.44	39.29	39.32	29,018	39.05
8/25/2026	39.40	39.43	39.20	39.35	51,549	39.08
8/24/2026	39.33	39.48	39.33	39.43	57,546	39.16
8/21/2026	39.16	39.43	39.16	39.34	49,357	39.06
8/20/2026	39.37	39.45	39.07	39.07	48,727	38.80
8/19/2026	39.18	39.68	39.18	39.49	56,916	39.22
8/18/2026	38.91	39.04	38.85	38.92	43,075	38.65
8/17/2026	38.94	38.94	38.70	38.74	51,638	38.47
8/14/2026	39.18	39.19	39.03	39.10	65,489	38.83
8/13/2026	38.98	39.23	38.98	39.19	44,936	38.92
8/12/2026	38.89	38.99	38.76	38.92	83,785	38.65
8/11/2026	38.59	39.24	38.59	38.88	83,308	38.61