TBG Dividend Focus ETF (TBG)

Last Price37.40

Change+0.25 (0.67%)

NYSE · Last Trade: Oct 17th, 4:08 PM EDT

Historical Prices For TBG Dividend Focus ETF (TBG)

Date Range:

2026-07-17 - 2026-10-17

Date	Open	High	Low	Close	Volume	Adjusted Close
10/16/2026	37.35	37.51	37.24	37.40	41,312	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	36.85
9/24/2026	37.07	37.10	36.75	36.75	54,722	36.75
9/23/2026	37.30	37.30	37.05	37.06	34,392	37.06
9/22/2026	37.63	37.63	37.35	37.36	67,625	37.36
9/21/2026	37.48	37.53	37.38	37.49	31,184	37.49
9/18/2026	37.46	37.46	37.25	37.40	23,039	37.40
9/17/2026	37.70	37.70	37.57	37.62	51,901	37.62
9/16/2026	37.87	37.91	37.33	37.55	35,644	37.55
9/15/2026	38.03	38.03	37.84	37.91	33,536	37.91
9/14/2026	38.12	38.17	38.00	38.07	31,874	38.07
9/11/2026	38.01	38.05	37.89	37.96	36,471	37.96
9/10/2026	38.03	38.03	37.75	37.77	62,759	37.77
9/09/2026	38.43	38.54	38.01	38.02	52,120	38.02
9/08/2026	38.60	38.63	38.45	38.45	73,276	38.45
9/04/2026	38.94	39.01	38.83	38.84	43,636	38.84
9/03/2026	39.19	39.19	38.93	39.11	50,729	39.11
9/02/2026	39.02	39.16	38.98	39.02	70,484	39.02
9/01/2026	39.07	39.23	38.88	38.94	48,255	38.94
8/31/2026	39.09	39.14	39.00	39.08	74,305	39.08
8/28/2026	39.21	39.30	39.08	39.16	64,479	39.16
8/27/2026	39.12	39.29	39.09	39.13	43,433	39.13
8/26/2026	39.29	39.44	39.29	39.32	29,018	39.32
8/25/2026	39.40	39.43	39.20	39.35	51,549	39.35
8/24/2026	39.33	39.48	39.33	39.43	57,546	39.43
8/21/2026	39.16	39.43	39.16	39.34	49,357	39.34
8/20/2026	39.37	39.45	39.07	39.07	48,727	39.07
8/19/2026	39.18	39.68	39.18	39.49	56,916	39.49
8/18/2026	38.91	39.04	38.85	38.92	43,075	38.92
8/17/2026	38.94	38.94	38.70	38.74	51,638	38.74
8/14/2026	39.18	39.19	39.03	39.10	65,489	39.10
8/13/2026	38.98	39.23	38.98	39.19	44,936	39.19
8/12/2026	38.89	38.99	38.76	38.92	83,785	38.92
8/11/2026	38.59	39.24	38.59	38.88	83,308	38.88
8/10/2026	38.48	38.86	38.42	38.86	106,081	38.86
8/07/2026	38.21	38.53	38.21	38.53	23,974	38.53
8/06/2026	38.46	38.46	38.21	38.28	22,880	38.28
8/05/2026	38.61	38.61	38.28	38.40	17,097	38.40
8/04/2026	38.16	38.55	37.99	38.55	19,310	38.55
8/03/2026	38.27	38.28	38.03	38.21	25,017	38.21
7/31/2026	38.01	38.15	37.86	38.09	27,646	38.09
7/30/2026	38.20	38.20	37.84	38.10	30,457	38.10
7/29/2026	38.64	38.66	38.34	38.40	27,898	38.40
7/28/2026	38.52	38.82	38.52	38.61	21,260	38.61
7/27/2026	37.97	38.23	37.97	38.08	17,521	38.08
7/24/2026	37.47	37.89	37.47	37.86	17,036	37.86
7/23/2026	37.20	37.42	37.20	37.42	33,010	37.42
7/22/2026	37.52	37.58	37.35	37.35	38,579	37.35
7/21/2026	37.25	37.38	37.16	37.35	20,247	37.35
7/20/2026	37.57	37.57	37.22	37.30	59,083	37.30
7/17/2026	37.81	38.12	37.48	37.54	31,138	37.54