TFGZ Historical Prices
Thornburg Focus Growth Fund ETF · daily open, high, low, close & volume
Trading days
145
Period high
37.97
Period low
30.38
Period change
+13.93%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 34.61 | 34.61 | 34.61 | 34.61 | -1.31% | 8 |
| Oct 28, 2026 | 35.07 | 35.07 | 35.07 | 35.07 | +1.11% | 6 |
| Oct 27, 2026 | 34.68 | 34.68 | 34.68 | 34.68 | +1.29% | 6 |
| Oct 26, 2026 | 34.24 | 34.24 | 34.24 | 34.24 | +0.91% | 6 |
| Oct 23, 2026 | 34.09 | 34.10 | 33.93 | 33.93 | -0.38% | 1,473 |
| Oct 22, 2026 | 34.06 | 34.06 | 34.06 | 34.06 | -3.74% | 6 |
| Oct 21, 2026 | 35.39 | 35.39 | 35.39 | 35.39 | +0.92% | 6 |
| Oct 20, 2026 | 35.06 | 35.06 | 35.06 | 35.06 | +0.15% | 7 |
| Oct 19, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | +0.95% | 26 |
| Oct 16, 2026 | 35.01 | 35.02 | 34.68 | 34.68 | -2.83% | 758 |
| Oct 15, 2026 | 35.20 | 35.69 | 35.20 | 35.69 | +1.00% | 3,715 |
| Oct 14, 2026 | 35.34 | 35.34 | 35.34 | 35.34 | -2.93% | 5 |
| Oct 13, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | -0.40% | 1 |
| Oct 12, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | -0.86% | 4 |
| Oct 9, 2026 | 36.87 | 36.87 | 36.87 | 36.87 | +1.16% | 1 |
| Oct 8, 2026 | 36.55 | 36.55 | 36.44 | 36.44 | -1.04% | 95,521 |
| Oct 7, 2026 | 36.60 | 36.83 | 36.60 | 36.83 | -0.97% | 114 |
| Oct 6, 2026 | 37.19 | 37.19 | 37.19 | 37.19 | +0.52% | 14 |
| Oct 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | +0.72% | 20 |
| Oct 2, 2026 | 36.73 | 36.73 | 36.73 | 36.73 | +1.26% | 16 |
| Oct 1, 2026 | 36.27 | 36.27 | 36.27 | 36.27 | +0.80% | 21 |
| Sep 30, 2026 | 36.16 | 36.16 | 35.99 | 35.99 | -0.04% | 112 |
| Sep 29, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | +0.62% | 13 |
| Sep 28, 2026 | 35.71 | 35.92 | 35.71 | 35.78 | -1.18% | 378 |
| Sep 25, 2026 | 36.32 | 36.32 | 36.09 | 36.20 | +0.71% | 1,294 |
| Sep 24, 2026 | 35.55 | 35.95 | 35.55 | 35.95 | +0.72% | 116 |
| Sep 23, 2026 | 35.80 | 35.80 | 35.69 | 35.69 | -0.99% | 817 |
| Sep 22, 2026 | 36.21 | 36.21 | 36.05 | 36.05 | +0.20% | 112 |
| Sep 21, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | +2.50% | 17 |
| Sep 18, 2026 | 35.00 | 35.10 | 34.98 | 35.10 | +0.56% | 692 |
| Sep 17, 2026 | 34.87 | 34.90 | 34.87 | 34.90 | +1.38% | 115 |
| Sep 16, 2026 | 34.73 | 34.73 | 34.42 | 34.42 | +0.35% | 242 |
| Sep 15, 2026 | 34.32 | 34.33 | 34.30 | 34.30 | -1.00% | 327 |
| Sep 14, 2026 | 34.76 | 34.76 | 34.65 | 34.65 | -0.96% | 122 |
| Sep 11, 2026 | 34.98 | 34.98 | 34.98 | 34.98 | -0.16% | 92 |
| Sep 9, 2026 | 35.10 | 35.10 | 35.04 | 35.04 | -1.10% | 854 |
| Sep 8, 2026 | 35.46 | 35.46 | 35.43 | 35.43 | -0.69% | 112 |
| Sep 4, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | +0.34% | 11 |
| Sep 3, 2026 | 35.56 | 35.56 | 35.56 | 35.56 | +0.92% | 11 |
| Sep 2, 2026 | 35.30 | 35.30 | 35.23 | 35.23 | -2.49% | 1,144 |
| Aug 31, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | -0.87% | 12 |
| Aug 28, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | -1.20% | 11 |
| Aug 27, 2026 | 36.85 | 36.89 | 36.85 | 36.89 | +1.01% | 902 |
| Aug 26, 2026 | 36.53 | 36.53 | 36.53 | 36.53 | +0.28% | 11 |
| Aug 25, 2026 | 36.42 | 36.50 | 36.42 | 36.43 | +0.37% | 1,254 |
| Aug 24, 2026 | 36.24 | 36.29 | 36.24 | 36.29 | -0.82% | 110 |
| Aug 21, 2026 | 36.59 | 36.59 | 36.55 | 36.59 | +0.79% | 1,103 |
| Aug 20, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | -0.68% | 10 |
| Aug 19, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | -0.95% | 10 |
| Aug 18, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | -2.56% | 70 |
| Aug 17, 2026 | 37.95 | 37.95 | 37.87 | 37.87 | -0.15% | 282 |
| Aug 14, 2026 | 37.93 | 37.93 | 37.93 | 37.93 | -0.12% | 10 |
| Aug 13, 2026 | 37.97 | 37.97 | 37.97 | 37.97 | +0.69% | 38 |
| Aug 12, 2026 | 37.71 | 37.71 | 37.71 | 37.71 | +0.87% | 8 |
| Aug 11, 2026 | 37.39 | 37.39 | 37.39 | 37.39 | -0.53% | 8 |
| Aug 10, 2026 | 37.59 | 37.59 | 37.59 | 37.59 | -0.01% | 5 |
| Aug 7, 2026 | 37.59 | 37.59 | 37.59 | 37.59 | +1.40% | 2 |
| Aug 6, 2026 | 37.07 | 37.07 | 37.07 | 37.07 | +0.64% | 8 |
| Aug 5, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | -0.87% | 13 |
| Aug 4, 2026 | 37.16 | 37.16 | 37.16 | 37.16 | +2.73% | 8 |
| Aug 3, 2026 | 36.17 | 36.17 | 36.17 | 36.17 | +2.80% | 8 |
| Jul 31, 2026 | 35.20 | 35.20 | 35.19 | 35.19 | +0.65% | 579 |
| Jul 30, 2026 | 34.85 | 35.03 | 34.79 | 34.96 | +3.12% | 2,303 |
| Jul 29, 2026 | 33.91 | 33.91 | 33.91 | 33.91 | -2.02% | 9 |
| Jul 28, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | -0.10% | 9 |
| Jul 27, 2026 | 34.64 | 34.64 | 34.64 | 34.64 | +0.92% | 5 |
| Jul 24, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | -1.09% | 8 |
| Jul 23, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | -1.91% | 10 |
| Jul 22, 2026 | 35.38 | 35.38 | 35.38 | 35.38 | -0.73% | 8 |
| Jul 21, 2026 | 35.64 | 35.64 | 35.64 | 35.64 | +0.49% | 8 |
| Jul 20, 2026 | 35.47 | 35.47 | 35.47 | 35.47 | +0.88% | 10 |
| Jul 17, 2026 | 35.11 | 35.16 | 35.11 | 35.16 | -1.17% | 710 |
| Jul 16, 2026 | 36.00 | 36.00 | 35.57 | 35.57 | -2.21% | 695 |
| Jul 15, 2026 | 36.28 | 36.38 | 36.28 | 36.38 | +0.21% | 434 |
| Jul 14, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | +1.10% | 11 |
| Jul 13, 2026 | 35.91 | 35.99 | 35.91 | 35.91 | -1.32% | 1,195 |
| Jul 10, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | -0.77% | 8 |
| Jul 9, 2026 | 36.67 | 36.67 | 36.67 | 36.67 | +1.90% | 8 |
| Jul 8, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | -0.01% | 8 |
| Jul 7, 2026 | 35.89 | 35.99 | 35.89 | 35.99 | -1.48% | 108 |
| Jul 6, 2026 | 36.53 | 36.53 | 36.53 | 36.53 | +1.86% | 8 |
| Jul 2, 2026 | 35.86 | 35.86 | 35.86 | 35.86 | -1.42% | 9 |
| Jul 1, 2026 | 36.38 | 36.38 | 36.38 | 36.38 | +0.09% | 2 |
| Jun 30, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | +1.62% | 8 |
| Jun 29, 2026 | 35.77 | 35.77 | 35.77 | 35.77 | +0.97% | 8 |
| Jun 26, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | +0.29% | 4 |
| Jun 25, 2026 | 35.55 | 35.66 | 35.32 | 35.32 | -0.09% | 565 |
| Jun 24, 2026 | 35.36 | 35.36 | 35.36 | 35.36 | -0.30% | 2 |
| Jun 23, 2026 | 35.49 | 35.49 | 35.46 | 35.46 | -1.77% | 42,207 |
| Jun 22, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | -0.18% | 2 |
| Jun 18, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | +1.69% | 2 |
| Jun 17, 2026 | 35.56 | 35.56 | 35.56 | 35.56 | -0.60% | 2 |
| Jun 16, 2026 | 35.78 | 35.78 | 35.78 | 35.78 | -1.10% | 4 |
| Jun 15, 2026 | 36.17 | 36.17 | 36.17 | 36.17 | +2.27% | 2 |
| Jun 12, 2026 | 35.37 | 35.37 | 35.37 | 35.37 | -0.02% | 2 |
| Jun 11, 2026 | 35.38 | 35.38 | 35.38 | 35.38 | +2.39% | 4 |
| Jun 10, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | -1.48% | 2 |
| Jun 9, 2026 | 35.07 | 35.07 | 35.07 | 35.07 | +0.34% | 2 |
| Jun 8, 2026 | 35.05 | 35.05 | 34.95 | 34.95 | -0.04% | 287 |
| Jun 5, 2026 | 35.55 | 35.55 | 34.97 | 34.97 | -2.91% | 286 |
| Jun 4, 2026 | 35.95 | 36.02 | 35.95 | 36.02 | -0.32% | 106 |
| Jun 3, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | -0.92% | 2 |
| Jun 2, 2026 | 36.47 | 36.47 | 36.47 | 36.47 | +0.20% | 2 |
| Jun 1, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | +0.22% | 1 |
| May 29, 2026 | 36.32 | 36.32 | 36.32 | 36.32 | +1.65% | 6 |
| May 28, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | +1.54% | 0 |
| May 27, 2026 | 35.18 | 35.18 | 35.18 | 35.18 | -0.16% | 112 |
| May 26, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | +0.90% | 1 |
| May 22, 2026 | 34.92 | 34.92 | 34.92 | 34.92 | +0.81% | 1 |
| May 21, 2026 | 34.59 | 34.64 | 34.56 | 34.64 | +0.92% | 2,595 |
| May 20, 2026 | 33.79 | 34.33 | 33.79 | 34.33 | +1.50% | 295 |
| May 19, 2026 | 33.91 | 33.91 | 33.82 | 33.82 | -1.22% | 29,420 |
| May 18, 2026 | 34.47 | 34.47 | 34.24 | 34.24 | -0.87% | 100 |
| May 15, 2026 | 34.54 | 34.54 | 34.54 | 34.54 | -1.13% | 0 |
| May 14, 2026 | 34.91 | 34.94 | 34.91 | 34.94 | +0.48% | 1,511 |
| May 13, 2026 | 34.46 | 34.77 | 34.46 | 34.77 | -0.05% | 203 |
| May 12, 2026 | 34.79 | 34.79 | 34.79 | 34.79 | -1.00% | 0 |
| May 11, 2026 | 35.14 | 35.14 | 35.14 | 35.14 | +0.46% | 2 |
| May 8, 2026 | 34.98 | 34.98 | 34.98 | 34.98 | +0.31% | 0 |
| May 7, 2026 | 35.62 | 35.62 | 34.86 | 34.87 | -0.14% | 1,019 |
| May 6, 2026 | 34.92 | 34.92 | 34.92 | 34.92 | +0.85% | 3 |
| May 5, 2026 | 34.63 | 34.63 | 34.62 | 34.62 | +1.12% | 57,700 |
| May 4, 2026 | 34.24 | 34.24 | 34.24 | 34.24 | +0.03% | 30 |
| May 1, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | +0.93% | 0 |
| Apr 30, 2026 | 33.92 | 33.92 | 33.92 | 33.92 | +1.13% | 23 |
| Apr 29, 2026 | 33.54 | 33.54 | 33.54 | 33.54 | +0.18% | 258 |
| Apr 28, 2026 | 33.48 | 33.48 | 33.48 | 33.48 | -1.73% | 0 |
| Apr 27, 2026 | 34.06 | 34.06 | 34.06 | 34.06 | -0.21% | 186 |
| Apr 24, 2026 | 34.14 | 34.14 | 34.14 | 34.14 | +1.14% | 0 |
| Apr 23, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | -1.33% | 58 |
| Apr 22, 2026 | 34.21 | 34.21 | 34.21 | 34.21 | +0.86% | 105 |
| Apr 21, 2026 | 34.40 | 34.40 | 33.91 | 33.91 | -0.53% | 334 |
| Apr 20, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | +0.04% | 25 |
| Apr 17, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | +1.54% | 1 |
| Apr 16, 2026 | 33.65 | 33.65 | 33.57 | 33.57 | +0.03% | 174 |
| Apr 15, 2026 | 33.39 | 33.55 | 33.39 | 33.55 | +1.77% | 603 |
| Apr 14, 2026 | 32.97 | 32.97 | 32.97 | 32.97 | +1.90% | 0 |
| Apr 13, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | +2.31% | 13 |
| Apr 10, 2026 | 31.71 | 31.71 | 31.63 | 31.63 | -0.14% | 162 |
| Apr 9, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | -0.34% | 73 |
| Apr 8, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | +2.88% | 0 |
| Apr 7, 2026 | 30.56 | 30.92 | 30.50 | 30.89 | +0.45% | 13,024 |
| Apr 6, 2026 | 30.58 | 30.75 | 30.58 | 30.75 | +0.47% | 103 |
| Apr 2, 2026 | 30.59 | 30.64 | 30.49 | 30.60 | +0.75% | 31,032 |
| Apr 1, 2026 | 30.45 | 30.95 | 30.38 | 30.38 | - | 30,667 |
Daily open, high, low, close and volume for Thornburg Focus Growth Fund ETF (TFGZ). Showing 145 trading days. Unadjusted prices.