TBG Dividend Focus ETF (TBG)

34.78
+0.08 (0.24%)
NYSE · Last Trade: Apr 2nd, 6:06 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For TBG Dividend Focus ETF (TBG)

DateOpenHighLowCloseVolumeAdjusted Close
4/01/202634.8334.8534.6234.7034,79234.70
3/31/202634.7834.9734.5934.8653,25734.86
3/30/202634.5834.7734.3634.5629,03234.56
3/27/202634.7234.8934.5234.6010,24734.60
3/26/202634.7635.0334.7634.8616,73334.86
3/25/202634.9334.9334.6934.8423,88634.84
3/24/202634.4334.8734.4334.6816,70334.68
3/23/202634.8834.9634.6334.6314,84334.63
3/20/202634.9234.9234.4634.6218,44634.62
3/19/202634.8335.0134.7634.9316,55434.93
3/18/202635.3135.3134.9034.9425,50934.94
3/17/202635.5735.6435.4435.4413,34335.44
3/16/202635.4235.5335.3235.3338,03135.33
3/13/202635.2935.4935.2035.2035,50135.20
3/12/202635.2135.3835.1035.1041,77735.10
3/11/202635.5435.5435.3435.5213,06735.52
3/10/202635.6635.8735.5235.6517,78435.65
3/09/202635.5335.7735.2435.7020,05935.70
3/06/202635.7535.7835.4035.7678,88935.76
3/05/202636.1836.2835.9136.0824,03736.08
3/04/202636.4336.4436.1336.4023,00036.40
3/03/202636.2236.5035.8636.3727,85236.37
3/02/202636.5336.7836.5036.6727,78336.67
2/27/202636.4036.6836.4036.6636,29036.66
2/26/202636.5836.6436.4036.5120,68036.51
2/25/202636.5036.6036.2936.5521,54036.55
2/24/202636.3036.5336.3036.5324,59636.53
2/23/202636.4336.5436.2936.4731,23936.47
2/20/202636.4336.6336.3136.6334,57036.63
2/19/202636.5136.6436.4436.5541,00536.55
2/18/202636.5636.6736.5136.6018,82636.60
2/17/202636.7136.7136.4136.5538,02236.55
2/13/202636.4836.7936.4836.7015,04436.70
2/12/202636.9236.9236.3136.4335,93136.43
2/11/202636.7336.9736.7336.8623,85536.86
2/10/202636.6736.7836.6736.6931,20036.69
2/09/202636.5636.6736.4236.6425,16736.64
2/06/202636.3036.6236.3036.6244,36636.62
2/05/202636.1536.1536.0136.0522,36736.05
2/04/202635.8736.2735.8736.1730,04436.17
2/03/202635.5035.7935.5035.7228,09235.72
2/02/202635.3435.5535.2735.5141,93735.51
1/30/202635.0235.3635.0035.3639,70935.36
1/29/202635.0135.2234.9535.0510,10535.05
1/28/202634.8734.9734.7534.8421,24634.84
1/27/202634.6734.8034.6634.8016,80634.80
1/26/202634.8034.8434.6834.8217,96734.82
1/23/202634.8034.8034.6134.7239,60134.72
1/22/202634.7734.9434.7534.7939,28434.79
1/21/202634.5934.7734.5134.7332,09934.73
1/20/202634.4834.5334.3234.3673,47134.36
1/16/202634.5934.7734.5234.7214,20234.72
1/15/202634.5234.7034.5234.6117,26534.61
1/14/202634.2334.5534.2234.5318,10134.53
1/13/202634.2134.2534.0534.1213,01134.12
1/12/202633.9334.1233.8434.1033,54534.10
1/09/202633.8834.0633.8534.0012,36134.00
1/08/202633.5133.8533.5133.8320,96133.83
1/07/202633.8033.8033.4533.4821,99333.48
1/06/202633.6733.9033.6733.84107,71433.84
1/05/202633.6733.7333.5733.6441,69433.64