TBG Historical Prices
TBG Dividend Focus ETF · daily open, high, low, close & volume
Trading days
250
Period high
40.35
Period low
32.44
Period change
+20.53%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 40.30 | 40.35 | 39.17 | 39.17 | -2.20% | 100,502 |
| Nov 4, 2026 | 39.61 | 40.07 | 39.60 | 40.05 | +2.30% | 84,330 |
| Nov 3, 2026 | 39.37 | 39.37 | 39.09 | 39.15 | -0.96% | 96,516 |
| Nov 2, 2026 | 39.36 | 39.70 | 39.36 | 39.53 | +0.48% | 84,726 |
| Oct 30, 2026 | 39.54 | 39.63 | 39.29 | 39.34 | +0.36% | 151,821 |
| Oct 29, 2026 | 38.94 | 39.20 | 38.94 | 39.20 | +1.90% | 72,321 |
| Oct 28, 2026 | 38.20 | 38.55 | 38.20 | 38.47 | +0.39% | 177,832 |
| Oct 27, 2026 | 38.41 | 38.41 | 38.27 | 38.32 | -0.44% | 82,478 |
| Oct 26, 2026 | 38.41 | 38.64 | 38.30 | 38.49 | +0.37% | 123,984 |
| Oct 23, 2026 | 38.38 | 38.51 | 38.16 | 38.35 | -0.83% | 42,646 |
| Oct 22, 2026 | 37.79 | 38.67 | 37.78 | 38.67 | +2.60% | 41,884 |
| Oct 21, 2026 | 37.73 | 37.81 | 37.59 | 37.69 | -0.26% | 38,071 |
| Oct 20, 2026 | 37.44 | 37.79 | 37.43 | 37.79 | +1.50% | 31,154 |
| Oct 19, 2026 | 37.29 | 37.37 | 37.17 | 37.23 | -0.45% | 32,010 |
| Oct 16, 2026 | 37.35 | 37.51 | 37.24 | 37.40 | +0.67% | 41,313 |
| Oct 15, 2026 | 37.19 | 37.34 | 37.15 | 37.15 | +0.81% | 70,831 |
| Oct 14, 2026 | 36.68 | 36.85 | 36.59 | 36.85 | +0.60% | 29,368 |
| Oct 13, 2026 | 36.97 | 36.97 | 36.55 | 36.63 | -0.43% | 69,644 |
| Oct 12, 2026 | 36.74 | 36.79 | 36.69 | 36.79 | +0.46% | 31,880 |
| Oct 9, 2026 | 36.53 | 36.70 | 36.53 | 36.62 | -0.03% | 79,207 |
| Oct 8, 2026 | 36.24 | 36.63 | 36.20 | 36.63 | +1.05% | 18,399 |
| Oct 7, 2026 | 36.49 | 36.49 | 36.25 | 36.25 | -0.60% | 49,101 |
| Oct 6, 2026 | 36.21 | 36.47 | 36.21 | 36.47 | +1.00% | 114,302 |
| Oct 5, 2026 | 36.21 | 36.21 | 35.88 | 36.11 | -0.44% | 53,476 |
| Oct 2, 2026 | 36.37 | 36.41 | 36.23 | 36.27 | +0.08% | 16,728 |
| Oct 1, 2026 | 36.24 | 36.29 | 36.07 | 36.24 | +0.39% | 70,754 |
| Sep 30, 2026 | 36.55 | 36.55 | 36.10 | 36.10 | -0.91% | 54,044 |
| Sep 29, 2026 | 36.33 | 36.49 | 36.25 | 36.43 | -0.11% | 45,513 |
| Sep 28, 2026 | 36.48 | 36.57 | 36.37 | 36.47 | -1.03% | 31,416 |
| Sep 25, 2026 | 36.79 | 36.86 | 36.69 | 36.85 | +0.27% | 45,739 |
| Sep 24, 2026 | 37.07 | 37.10 | 36.75 | 36.75 | -0.84% | 54,725 |
| Sep 23, 2026 | 37.30 | 37.30 | 37.05 | 37.06 | -0.80% | 34,391 |
| Sep 22, 2026 | 37.63 | 37.63 | 37.35 | 37.36 | -0.35% | 67,626 |
| Sep 21, 2026 | 37.48 | 37.53 | 37.38 | 37.49 | +0.24% | 31,184 |
| Sep 18, 2026 | 37.46 | 37.46 | 37.25 | 37.40 | -0.58% | 23,039 |
| Sep 17, 2026 | 37.70 | 37.70 | 37.57 | 37.62 | +0.19% | 51,901 |
| Sep 16, 2026 | 37.87 | 37.91 | 37.33 | 37.55 | -0.95% | 35,644 |
| Sep 15, 2026 | 38.03 | 38.03 | 37.84 | 37.91 | -0.42% | 33,537 |
| Sep 14, 2026 | 38.12 | 38.17 | 38.00 | 38.07 | +0.29% | 31,874 |
| Sep 11, 2026 | 38.01 | 38.05 | 37.89 | 37.96 | +0.50% | 36,470 |
| Sep 10, 2026 | 38.03 | 38.03 | 37.75 | 37.77 | -0.66% | 62,759 |
| Sep 9, 2026 | 38.43 | 38.54 | 38.01 | 38.02 | -1.12% | 52,120 |
| Sep 8, 2026 | 38.60 | 38.63 | 38.45 | 38.45 | -1.00% | 73,376 |
| Sep 4, 2026 | 38.94 | 39.01 | 38.83 | 38.84 | -0.69% | 43,636 |
| Sep 3, 2026 | 39.19 | 39.19 | 38.93 | 39.11 | +0.23% | 50,730 |
| Sep 2, 2026 | 39.02 | 39.16 | 38.98 | 39.02 | -0.15% | 70,485 |
| Aug 31, 2026 | 39.09 | 39.14 | 39.00 | 39.08 | -0.20% | 74,303 |
| Aug 28, 2026 | 39.21 | 39.30 | 39.08 | 39.16 | +0.08% | 64,379 |
| Aug 27, 2026 | 39.12 | 39.29 | 39.09 | 39.13 | -0.48% | 43,434 |
| Aug 26, 2026 | 39.29 | 39.44 | 39.29 | 39.32 | -0.08% | 29,018 |
| Aug 25, 2026 | 39.40 | 39.43 | 39.20 | 39.35 | -0.20% | 51,513 |
| Aug 24, 2026 | 39.33 | 39.48 | 39.33 | 39.43 | +0.24% | 57,547 |
| Aug 21, 2026 | 39.16 | 39.43 | 39.16 | 39.34 | +0.68% | 49,357 |
| Aug 20, 2026 | 39.37 | 39.45 | 39.07 | 39.07 | -1.06% | 48,727 |
| Aug 19, 2026 | 39.18 | 39.68 | 39.18 | 39.49 | +1.46% | 56,914 |
| Aug 18, 2026 | 38.91 | 39.04 | 38.85 | 38.92 | +0.46% | 43,072 |
| Aug 17, 2026 | 38.94 | 38.94 | 38.70 | 38.74 | -0.92% | 51,639 |
| Aug 14, 2026 | 39.18 | 39.19 | 39.03 | 39.10 | -0.24% | 65,489 |
| Aug 13, 2026 | 38.98 | 39.23 | 38.98 | 39.19 | +0.71% | 44,935 |
| Aug 12, 2026 | 38.89 | 38.99 | 38.76 | 38.92 | +0.09% | 83,785 |
| Aug 11, 2026 | 38.59 | 39.24 | 38.59 | 38.88 | +0.06% | 83,308 |
| Aug 10, 2026 | 38.48 | 38.86 | 38.42 | 38.86 | +0.86% | 106,079 |
| Aug 7, 2026 | 38.21 | 38.53 | 38.21 | 38.53 | +0.65% | 23,973 |
| Aug 6, 2026 | 38.46 | 38.46 | 38.21 | 38.28 | -0.31% | 22,880 |
| Aug 5, 2026 | 38.61 | 38.61 | 38.28 | 38.40 | -0.39% | 17,097 |
| Aug 4, 2026 | 38.16 | 38.55 | 37.99 | 38.55 | +0.89% | 19,312 |
| Aug 3, 2026 | 38.27 | 38.28 | 38.03 | 38.21 | +0.32% | 25,018 |
| Jul 31, 2026 | 38.01 | 38.15 | 37.86 | 38.09 | -0.03% | 27,645 |
| Jul 30, 2026 | 38.20 | 38.20 | 37.84 | 38.10 | -0.78% | 30,457 |
| Jul 29, 2026 | 38.64 | 38.66 | 38.34 | 38.40 | -0.54% | 27,898 |
| Jul 28, 2026 | 38.52 | 38.82 | 38.52 | 38.61 | +1.39% | 21,139 |
| Jul 27, 2026 | 37.97 | 38.23 | 37.97 | 38.08 | +0.58% | 17,520 |
| Jul 24, 2026 | 37.47 | 37.89 | 37.47 | 37.86 | +1.18% | 17,036 |
| Jul 23, 2026 | 37.20 | 37.42 | 37.20 | 37.42 | +0.19% | 33,010 |
| Jul 22, 2026 | 37.52 | 37.58 | 37.35 | 37.35 | +0.01% | 38,580 |
| Jul 21, 2026 | 37.25 | 37.38 | 37.16 | 37.35 | +0.12% | 20,247 |
| Jul 20, 2026 | 37.57 | 37.57 | 37.22 | 37.30 | -0.64% | 59,084 |
| Jul 17, 2026 | 37.81 | 38.12 | 37.48 | 37.54 | -0.53% | 31,138 |
| Jul 16, 2026 | 37.32 | 37.75 | 37.32 | 37.74 | +1.46% | 29,089 |
| Jul 15, 2026 | 37.17 | 37.50 | 37.16 | 37.20 | +0.21% | 28,100 |
| Jul 14, 2026 | 37.19 | 37.25 | 37.05 | 37.12 | -0.54% | 33,435 |
| Jul 13, 2026 | 37.23 | 37.36 | 37.23 | 37.32 | +0.65% | 11,983 |
| Jul 10, 2026 | 37.17 | 37.27 | 37.03 | 37.08 | -0.19% | 11,910 |
| Jul 9, 2026 | 37.01 | 37.23 | 36.98 | 37.15 | +0.03% | 16,428 |
| Jul 8, 2026 | 37.46 | 37.46 | 37.13 | 37.14 | -1.25% | 42,041 |
| Jul 7, 2026 | 37.54 | 37.76 | 37.54 | 37.61 | +0.99% | 31,329 |
| Jul 6, 2026 | 37.32 | 37.33 | 37.07 | 37.24 | -0.21% | 17,346 |
| Jul 2, 2026 | 36.99 | 37.32 | 36.98 | 37.32 | +1.83% | 12,088 |
| Jul 1, 2026 | 36.56 | 36.78 | 36.55 | 36.65 | +0.52% | 30,294 |
| Jun 30, 2026 | 36.54 | 36.65 | 36.35 | 36.46 | -0.44% | 43,417 |
| Jun 29, 2026 | 36.81 | 36.81 | 36.42 | 36.62 | -1.21% | 31,728 |
| Jun 26, 2026 | 36.99 | 37.17 | 36.95 | 37.07 | +0.62% | 20,310 |
| Jun 25, 2026 | 36.78 | 37.05 | 36.76 | 36.84 | +0.44% | 15,800 |
| Jun 24, 2026 | 36.73 | 36.88 | 36.60 | 36.68 | -0.24% | 19,178 |
| Jun 23, 2026 | 36.54 | 36.78 | 36.54 | 36.77 | +0.73% | 17,289 |
| Jun 22, 2026 | 36.57 | 36.72 | 36.48 | 36.50 | -0.18% | 26,353 |
| Jun 18, 2026 | 36.68 | 36.72 | 36.50 | 36.57 | -0.41% | 14,962 |
| Jun 17, 2026 | 37.26 | 37.40 | 36.67 | 36.72 | -1.79% | 12,220 |
| Jun 16, 2026 | 37.48 | 37.48 | 37.32 | 37.39 | +0.27% | 10,226 |
| Jun 15, 2026 | 37.51 | 37.66 | 37.27 | 37.29 | -0.40% | 24,942 |
| Jun 12, 2026 | 37.46 | 37.65 | 37.42 | 37.44 | +0.37% | 38,432 |
| Jun 11, 2026 | 37.19 | 37.45 | 37.14 | 37.30 | +0.70% | 16,978 |
| Jun 10, 2026 | 37.15 | 37.26 | 37.04 | 37.04 | -0.23% | 21,754 |
| Jun 9, 2026 | 36.93 | 37.13 | 36.84 | 37.13 | +0.78% | 27,527 |
| Jun 8, 2026 | 37.06 | 37.13 | 36.83 | 36.84 | -0.54% | 18,907 |
| Jun 5, 2026 | 37.12 | 37.20 | 37.00 | 37.04 | -0.08% | 14,912 |
| Jun 4, 2026 | 37.00 | 37.13 | 36.95 | 37.07 | +1.20% | 22,644 |
| Jun 3, 2026 | 36.74 | 36.86 | 36.63 | 36.63 | -0.97% | 6,534 |
| Jun 2, 2026 | 36.79 | 37.05 | 36.79 | 36.99 | +0.38% | 20,005 |
| Jun 1, 2026 | 36.84 | 36.92 | 36.80 | 36.85 | -0.32% | 31,116 |
| May 29, 2026 | 36.95 | 37.02 | 36.78 | 36.97 | -0.08% | 37,819 |
| May 28, 2026 | 37.04 | 37.05 | 36.91 | 37.00 | -0.11% | 28,937 |
| May 27, 2026 | 36.96 | 37.20 | 36.90 | 37.04 | +0.16% | 41,988 |
| May 26, 2026 | 37.29 | 37.35 | 36.95 | 36.98 | -0.72% | 17,024 |
| May 22, 2026 | 37.08 | 37.29 | 37.08 | 37.25 | +0.95% | 23,519 |
| May 21, 2026 | 36.54 | 36.96 | 36.45 | 36.90 | +0.74% | 16,237 |
| May 20, 2026 | 36.51 | 36.68 | 36.41 | 36.63 | +0.36% | 11,694 |
| May 19, 2026 | 36.37 | 36.62 | 36.37 | 36.50 | +0.05% | 20,607 |
| May 18, 2026 | 36.20 | 36.51 | 36.20 | 36.48 | +0.77% | 15,317 |
| May 15, 2026 | 36.39 | 36.39 | 36.20 | 36.20 | -0.69% | 13,001 |
| May 14, 2026 | 36.48 | 36.64 | 36.45 | 36.45 | +0.97% | 30,226 |
| May 13, 2026 | 36.13 | 36.15 | 36.04 | 36.10 | -0.59% | 20,056 |
| May 12, 2026 | 36.08 | 36.34 | 35.98 | 36.31 | +0.84% | 20,472 |
| May 11, 2026 | 36.16 | 36.16 | 35.98 | 36.01 | -0.22% | 10,731 |
| May 8, 2026 | 36.15 | 36.18 | 36.00 | 36.09 | +0.00% | 28,764 |
| May 7, 2026 | 36.07 | 36.12 | 35.93 | 36.09 | -0.25% | 16,077 |
| May 6, 2026 | 36.03 | 36.18 | 36.02 | 36.18 | +0.14% | 38,208 |
| May 5, 2026 | 35.96 | 36.21 | 35.88 | 36.13 | +0.61% | 38,166 |
| May 4, 2026 | 36.00 | 36.07 | 35.84 | 35.91 | -0.66% | 21,489 |
| May 1, 2026 | 36.14 | 36.26 | 36.10 | 36.15 | +0.03% | 39,292 |
| Apr 30, 2026 | 35.51 | 36.17 | 35.51 | 36.14 | +1.94% | 47,715 |
| Apr 29, 2026 | 35.53 | 35.53 | 35.34 | 35.45 | -0.36% | 20,857 |
| Apr 28, 2026 | 35.66 | 35.67 | 35.54 | 35.58 | +0.31% | 33,394 |
| Apr 27, 2026 | 35.58 | 35.71 | 35.45 | 35.47 | -0.36% | 27,688 |
| Apr 24, 2026 | 35.59 | 35.64 | 35.53 | 35.60 | -0.52% | 21,527 |
| Apr 23, 2026 | 35.60 | 35.79 | 35.54 | 35.79 | +0.47% | 26,057 |
| Apr 22, 2026 | 35.82 | 35.88 | 35.54 | 35.62 | -0.07% | 133,449 |
| Apr 21, 2026 | 35.92 | 35.92 | 35.59 | 35.65 | -0.63% | 49,406 |
| Apr 20, 2026 | 35.88 | 35.97 | 35.83 | 35.87 | -0.03% | 11,708 |
| Apr 17, 2026 | 35.73 | 35.99 | 35.73 | 35.88 | +0.59% | 42,602 |
| Apr 16, 2026 | 35.52 | 35.68 | 35.52 | 35.67 | +0.39% | 26,204 |
| Apr 15, 2026 | 35.63 | 35.63 | 35.36 | 35.53 | +0.00% | 24,141 |
| Apr 14, 2026 | 35.36 | 35.58 | 35.27 | 35.53 | +0.31% | 42,587 |
| Apr 13, 2026 | 35.20 | 35.43 | 35.07 | 35.42 | +0.48% | 19,978 |
| Apr 10, 2026 | 35.52 | 35.52 | 35.20 | 35.25 | -0.68% | 35,590 |
| Apr 9, 2026 | 35.25 | 35.57 | 35.25 | 35.49 | +0.36% | 47,377 |
| Apr 8, 2026 | 35.13 | 35.37 | 35.09 | 35.36 | +1.27% | 18,499 |
| Apr 7, 2026 | 34.82 | 34.99 | 34.80 | 34.92 | +0.23% | 40,280 |
| Apr 6, 2026 | 34.69 | 34.89 | 34.69 | 34.84 | +0.17% | 22,739 |
| Apr 2, 2026 | 34.54 | 34.78 | 34.54 | 34.78 | +0.24% | 23,484 |
| Apr 1, 2026 | 34.83 | 34.85 | 34.62 | 34.70 | -0.46% | 34,792 |
| Mar 31, 2026 | 34.78 | 34.97 | 34.59 | 34.86 | +0.87% | 53,257 |
| Mar 30, 2026 | 34.58 | 34.77 | 34.36 | 34.56 | -0.12% | 29,031 |
| Mar 27, 2026 | 34.72 | 34.89 | 34.52 | 34.60 | -0.75% | 10,247 |
| Mar 26, 2026 | 34.76 | 35.03 | 34.76 | 34.86 | +0.06% | 16,733 |
| Mar 25, 2026 | 34.93 | 34.93 | 34.69 | 34.84 | +0.46% | 23,886 |
| Mar 24, 2026 | 34.43 | 34.87 | 34.43 | 34.68 | +0.14% | 16,703 |
| Mar 23, 2026 | 34.88 | 34.96 | 34.63 | 34.63 | +0.03% | 14,843 |
| Mar 20, 2026 | 34.92 | 34.92 | 34.46 | 34.62 | -0.89% | 18,446 |
| Mar 19, 2026 | 34.83 | 35.01 | 34.76 | 34.93 | -0.03% | 16,554 |
| Mar 18, 2026 | 35.31 | 35.31 | 34.90 | 34.94 | -1.40% | 25,509 |
| Mar 17, 2026 | 35.57 | 35.64 | 35.44 | 35.44 | +0.30% | 13,343 |
| Mar 16, 2026 | 35.42 | 35.53 | 35.32 | 35.33 | +0.37% | 38,031 |
| Mar 13, 2026 | 35.29 | 35.49 | 35.20 | 35.20 | +0.28% | 35,501 |
| Mar 12, 2026 | 35.21 | 35.38 | 35.10 | 35.10 | -1.18% | 41,777 |
| Mar 11, 2026 | 35.54 | 35.54 | 35.34 | 35.52 | -0.36% | 13,067 |
| Mar 10, 2026 | 35.66 | 35.87 | 35.52 | 35.65 | -0.14% | 17,784 |
| Mar 9, 2026 | 35.53 | 35.77 | 35.24 | 35.70 | -0.17% | 20,058 |
| Mar 6, 2026 | 35.75 | 35.78 | 35.40 | 35.76 | -0.89% | 78,889 |
| Mar 5, 2026 | 36.18 | 36.28 | 35.91 | 36.08 | -0.89% | 24,050 |
| Mar 4, 2026 | 36.43 | 36.44 | 36.13 | 36.40 | +0.09% | 23,000 |
| Mar 3, 2026 | 36.22 | 36.50 | 35.86 | 36.37 | -0.82% | 27,883 |
| Mar 2, 2026 | 36.53 | 36.78 | 36.50 | 36.67 | +0.03% | 27,783 |
| Feb 27, 2026 | 36.40 | 36.68 | 36.40 | 36.66 | +0.42% | 36,288 |
| Feb 26, 2026 | 36.58 | 36.64 | 36.40 | 36.51 | -0.12% | 20,680 |
| Feb 25, 2026 | 36.50 | 36.60 | 36.29 | 36.55 | +0.05% | 21,540 |
| Feb 24, 2026 | 36.30 | 36.53 | 36.30 | 36.53 | +0.16% | 24,626 |
| Feb 23, 2026 | 36.43 | 36.54 | 36.29 | 36.47 | -0.44% | 31,239 |
| Feb 20, 2026 | 36.43 | 36.63 | 36.31 | 36.63 | +0.22% | 34,570 |
| Feb 19, 2026 | 36.51 | 36.64 | 36.44 | 36.55 | -0.14% | 41,005 |
| Feb 18, 2026 | 36.56 | 36.67 | 36.51 | 36.60 | +0.14% | 18,826 |
| Feb 17, 2026 | 36.71 | 36.71 | 36.41 | 36.55 | -0.40% | 38,022 |
| Feb 13, 2026 | 36.48 | 36.79 | 36.48 | 36.70 | +0.73% | 15,044 |
| Feb 12, 2026 | 36.92 | 36.92 | 36.31 | 36.43 | -1.17% | 35,931 |
| Feb 11, 2026 | 36.73 | 36.97 | 36.73 | 36.86 | +0.46% | 23,859 |
| Feb 10, 2026 | 36.67 | 36.78 | 36.67 | 36.69 | +0.15% | 31,200 |
| Feb 9, 2026 | 36.56 | 36.67 | 36.42 | 36.64 | +0.03% | 25,167 |
| Feb 6, 2026 | 36.30 | 36.62 | 36.30 | 36.62 | +1.59% | 44,366 |
| Feb 5, 2026 | 36.15 | 36.15 | 36.01 | 36.05 | -0.34% | 22,367 |
| Feb 4, 2026 | 35.87 | 36.27 | 35.87 | 36.17 | +1.26% | 30,044 |
| Feb 3, 2026 | 35.50 | 35.79 | 35.50 | 35.72 | +0.59% | 28,092 |
| Feb 2, 2026 | 35.34 | 35.55 | 35.27 | 35.51 | +0.43% | 41,937 |
| Jan 30, 2026 | 35.02 | 35.36 | 35.00 | 35.36 | +0.88% | 39,709 |
| Jan 29, 2026 | 35.01 | 35.22 | 34.95 | 35.05 | +0.60% | 10,128 |
| Jan 28, 2026 | 34.87 | 34.97 | 34.75 | 34.84 | +0.12% | 21,246 |
| Jan 27, 2026 | 34.67 | 34.80 | 34.66 | 34.80 | -0.06% | 16,806 |
| Jan 26, 2026 | 34.80 | 34.84 | 34.68 | 34.82 | +0.29% | 17,967 |
| Jan 23, 2026 | 34.80 | 34.80 | 34.61 | 34.72 | -0.20% | 39,601 |
| Jan 22, 2026 | 34.77 | 34.94 | 34.75 | 34.79 | +0.17% | 39,284 |
| Jan 21, 2026 | 34.59 | 34.77 | 34.51 | 34.73 | +1.08% | 32,099 |
| Jan 20, 2026 | 34.48 | 34.53 | 34.32 | 34.36 | -1.05% | 73,471 |
| Jan 16, 2026 | 34.59 | 34.77 | 34.52 | 34.72 | +0.33% | 14,202 |
| Jan 15, 2026 | 34.52 | 34.70 | 34.52 | 34.61 | +0.24% | 17,265 |
| Jan 14, 2026 | 34.23 | 34.55 | 34.22 | 34.53 | +1.18% | 18,104 |
| Jan 13, 2026 | 34.21 | 34.25 | 34.05 | 34.12 | +0.07% | 13,011 |
| Jan 12, 2026 | 33.93 | 34.12 | 33.84 | 34.10 | +0.28% | 33,555 |
| Jan 9, 2026 | 33.88 | 34.06 | 33.85 | 34.00 | +0.51% | 12,361 |
| Jan 8, 2026 | 33.51 | 33.85 | 33.51 | 33.83 | +1.05% | 20,961 |
| Jan 7, 2026 | 33.80 | 33.80 | 33.45 | 33.48 | -1.06% | 21,993 |
| Jan 6, 2026 | 33.67 | 33.90 | 33.67 | 33.84 | +0.59% | 107,714 |
| Jan 5, 2026 | 33.67 | 33.73 | 33.57 | 33.64 | +0.30% | 41,694 |
| Jan 2, 2026 | 33.37 | 33.64 | 33.24 | 33.54 | +0.45% | 19,133 |
| Dec 31, 2025 | 33.55 | 33.59 | 33.39 | 33.39 | -0.54% | 18,766 |
| Dec 30, 2025 | 33.63 | 33.65 | 33.57 | 33.57 | -0.12% | 50,958 |
| Dec 29, 2025 | 33.66 | 33.76 | 33.61 | 33.61 | -0.24% | 25,174 |
| Dec 26, 2025 | 33.70 | 33.76 | 33.58 | 33.69 | -0.12% | 22,152 |
| Dec 24, 2025 | 33.62 | 33.75 | 33.61 | 33.73 | +0.46% | 45,439 |
| Dec 23, 2025 | 33.58 | 33.62 | 33.55 | 33.57 | -0.99% | 22,129 |
| Dec 22, 2025 | 33.78 | 33.95 | 33.78 | 33.91 | +0.62% | 45,006 |
| Dec 19, 2025 | 33.82 | 33.86 | 33.69 | 33.70 | -0.03% | 47,118 |
| Dec 18, 2025 | 33.78 | 33.91 | 33.71 | 33.71 | -0.06% | 13,959 |
| Dec 17, 2025 | 33.77 | 33.77 | 33.62 | 33.73 | +0.18% | 9,365 |
| Dec 16, 2025 | 33.96 | 33.96 | 33.62 | 33.67 | -0.94% | 24,710 |
| Dec 15, 2025 | 33.93 | 34.02 | 33.89 | 33.99 | +0.30% | 25,824 |
| Dec 12, 2025 | 33.95 | 34.00 | 33.81 | 33.89 | +0.00% | 10,177 |
| Dec 11, 2025 | 33.84 | 33.96 | 33.82 | 33.89 | +0.39% | 30,377 |
| Dec 10, 2025 | 33.49 | 33.84 | 33.44 | 33.76 | +0.95% | 49,307 |
| Dec 9, 2025 | 33.63 | 33.70 | 33.44 | 33.44 | -0.23% | 24,603 |
| Dec 8, 2025 | 33.74 | 33.74 | 33.51 | 33.52 | -0.59% | 21,409 |
| Dec 5, 2025 | 33.80 | 33.89 | 33.70 | 33.72 | -0.15% | 15,848 |
| Dec 4, 2025 | 33.83 | 33.85 | 33.69 | 33.77 | -0.20% | 16,902 |
| Dec 3, 2025 | 33.63 | 33.87 | 33.63 | 33.84 | +0.86% | 33,556 |
| Dec 2, 2025 | 33.50 | 33.60 | 33.42 | 33.55 | -0.25% | 25,512 |
| Dec 1, 2025 | 33.71 | 33.80 | 33.64 | 33.64 | -0.69% | 44,938 |
| Nov 28, 2025 | 33.71 | 33.88 | 33.71 | 33.87 | +0.47% | 7,291 |
| Nov 26, 2025 | 33.50 | 33.79 | 33.50 | 33.71 | +0.63% | 22,364 |
| Nov 25, 2025 | 33.37 | 33.52 | 33.31 | 33.50 | +1.09% | 20,684 |
| Nov 24, 2025 | 33.17 | 33.24 | 33.10 | 33.14 | -0.21% | 53,581 |
| Nov 21, 2025 | 32.91 | 33.35 | 32.90 | 33.21 | +1.23% | 32,984 |
| Nov 20, 2025 | 33.22 | 33.25 | 32.80 | 32.81 | -0.64% | 33,412 |
| Nov 19, 2025 | 33.00 | 33.10 | 32.92 | 33.02 | -0.40% | 29,027 |
| Nov 18, 2025 | 32.92 | 33.19 | 32.92 | 33.15 | +0.58% | 32,024 |
| Nov 17, 2025 | 33.21 | 33.30 | 32.90 | 32.96 | -0.80% | 72,014 |
| Nov 14, 2025 | 33.13 | 33.30 | 32.93 | 33.23 | +0.11% | 68,528 |
| Nov 13, 2025 | 33.23 | 33.38 | 33.16 | 33.19 | -0.02% | 21,380 |
| Nov 12, 2025 | 33.18 | 33.28 | 33.18 | 33.20 | +0.19% | 271,955 |
| Nov 11, 2025 | 32.76 | 33.14 | 32.76 | 33.13 | +1.36% | 11,924 |
| Nov 10, 2025 | 32.73 | 32.73 | 32.52 | 32.69 | +0.07% | 41,002 |
| Nov 7, 2025 | 32.52 | 32.66 | 32.44 | 32.66 | +0.51% | 291,783 |
| Nov 6, 2025 | 32.55 | 32.61 | 32.46 | 32.50 | -0.29% | 7,203 |
Daily open, high, low, close and volume for TBG Dividend Focus ETF (TBG). Showing 250 trading days. Unadjusted prices.