TBG Dividend Focus ETF (TBG) Chart & Stock Price History → Warren Buffett's 'mystery stock' (From Stansberry Research) (Ad) Free TBG Stock Alerts $29.35 -0.16 (-0.54%) (As of 10:01 AM ET) Add Compare Share Share ChartStock AnalysisChartHeadlinesHoldingsOwnershipRatingsStock AnalysisChartHeadlinesHoldingsOwnershipRatings TBG Dividend Focus ETF Stock Price Performance5 Day Performance-0.27%1 Month Performance+3.86%3 Month Performance+4.86%6 Month Performance+15.41%Year-To-Date Performance+8.07% Receive TBG Stock News and Ratings via Email Sign-up to receive the latest news and ratings for TBG Dividend Focus ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Priority GoldRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.Click here for your free guide TBG Stock Chart for Monday, May, 20, 2024 TBG Chart by TradingView TBG Dividend Focus ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$29.40$29.51+0.37%$29.52$29.325,805 shs$61.97 million05/16/2024$29.43$29.40-0.10%$29.50$29.4010,326 shs$61.74 million05/15/2024$29.25$29.43+0.62%$29.47$29.3116,267 shs$61.80 million05/14/2024$29.12$29.25+0.45%$29.25$29.164,809 shs$61.43 million05/13/2024$29.29$29.12-0.58%$29.37$29.114,542 shs$61.15 million05/10/2024$29.05$29.29+0.83%$29.29$29.1214,488 shs$58.58 million Get the Latest News and Ratings for TBG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for TBG Dividend Focus ETF and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$28.86$29.05+0.66%$29.05$29.052,067 shs$58.10 million05/08/2024$28.78$28.86+0.28%$28.89$28.743,090 shs$57.72 million05/07/2024$28.55$28.78+0.81%$28.78$28.625,303 shs$57.56 million05/06/2024$28.37$28.55+0.62%$28.55$28.473,969 shs$57.10 million05/03/2024$28.41$28.37-0.14%$28.46$28.349,857 shs$56.74 million05/02/2024$28.22$28.41+0.67%$28.58$28.242,414 shs$56.82 million05/01/2024$28.28$28.22-0.22%$28.42$28.1318,162 shs$56.44 million04/30/2024$28.62$28.28-1.18%$28.51$28.284,868 shs$56.57 million04/29/2024$28.52$28.62+0.34%$28.71$28.539,296 shs$57.24 million04/26/2024$28.52$28.520.00%$28.59$28.5016,443 shs$57.04 million04/25/2024$28.73$28.52-0.73%$28.54$28.329,132 shs$57.04 million04/24/2024$28.62$28.73+0.38%$28.73$28.594,517 shs$57.46 million04/23/2024$28.47$28.62+0.53%$28.71$28.5912,524 shs$57.24 million04/22/2024$28.26$28.47+0.74%$28.60$28.2613,620 shs$0.0004/19/2024$28.06$28.26+0.71%$28.27$28.216,515 shs$0.0004/18/2024$28.10$28.06-0.14%$28.21$28.008,683 shs$0.0004/17/2024$27.99$28.10+0.39%$28.10$27.948,699 shs$0.0004/16/2024$28.10$27.99-0.39%$28.08$27.9130,536 shs$0.0004/15/2024$28.24$28.10-0.49%$28.48$28.0311,865 shs$0.0004/12/2024$28.86$28.24-2.15%$28.59$28.2110,454 shs$0.0004/11/2024$28.95$28.86-0.31%$28.91$28.799,993 shs$0.0004/10/2024$29.22$28.95-0.92%$29.16$28.8128,085 shs$0.0004/09/2024$29.13$29.22+0.31%$29.22$28.996,112 shs$0.0004/08/2024$29.16$29.13-0.09%$29.19$29.105,804 shs$0.0004/05/2024$29.04$29.16+0.41%$29.19$28.9521,107 shs$0.0004/04/2024$29.21$29.04-0.58%$29.41$29.0010,652 shs$0.0004/03/2024$29.24$29.21-0.10%$29.36$29.2012,484 shs$0.0004/02/2024$29.36$29.24-0.41%$29.42$29.1811,882 shs$0.0004/01/2024$29.52$29.36-0.53%$29.52$29.328,003 shs$0.0003/29/2024$29.52$29.52-0.01%$29.52$29.489,811 shs$0.0003/28/2024$29.40$29.52+0.41%$29.52$29.489,811 shs$0.0003/27/2024$29.01$29.40+1.34%$29.40$29.133,174 shs$0.0003/26/2024$28.97$29.01+0.14%$29.19$29.008,944 shs$0.0003/25/2024$29.00$28.97-0.09%$29.02$28.979,177 shs$0.00Everybody laughed when he recommended Netflix (Ad)"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined. Click here to see how it could become the No. 1 investment of the next decade.03/22/2024$29.13$29.00-0.46%$29.16$28.9775,394 shs$0.0003/21/2024$28.93$29.13+0.69%$29.15$29.041,366 shs$0.0003/20/2024$28.74$28.93+0.66%$28.94$28.722,409 shs$0.0003/19/2024$28.59$28.74+0.52%$28.76$28.618,567 shs$0.0003/18/2024$28.48$28.59+0.37%$28.66$28.569,716 shs$0.0003/15/2024$28.43$28.48+0.18%$28.56$28.4516,057 shs$0.0003/14/2024$28.77$28.43-1.18%$28.83$28.325,065 shs$0.0003/13/2024$28.67$28.77+0.35%$28.95$28.7315,120 shs$0.0003/12/2024$28.60$28.67+0.24%$28.72$28.5911,846 shs$0.0003/11/2024$28.58$28.60+0.09%$28.80$28.492,606 shs$0.0003/08/2024$28.52$28.59+0.25%$28.60$28.5213,886 shs$0.0003/07/2024$28.49$28.52+0.11%$28.65$28.506,301 shs$0.0003/06/2024$28.38$28.49+0.39%$28.60$28.444,515 shs$0.0003/05/2024$28.43$28.38-0.18%$28.54$28.2816,976 shs$0.0003/04/2024$28.34$28.43+0.33%$28.49$28.308,423 shs$0.0003/01/2024$28.21$28.34+0.46%$28.34$28.255,306 shs$0.0002/29/2024$28.14$28.21+0.26%$28.23$28.107,206 shs$0.0002/28/2024$28.17$28.14-0.12%$28.25$28.1014,393 shs$0.0002/27/2024$28.13$28.17+0.14%$28.18$28.087,874 shs$0.0002/26/2024$28.33$28.13-0.70%$28.49$28.095,737 shs$0.0002/23/2024$28.31$28.33+0.07%$28.45$28.2818,799 shs$0.0002/22/2024$28.14$28.31+0.60%$28.34$28.164,560 shs$0.0002/21/2024$27.99$28.14+0.54%$28.14$27.984,849 shs$0.0002/20/2024$28.02$27.99-0.11%$28.13$27.9512,145 shs$0.0002/19/2024$28.02$28.02+0.01%$28.12$28.017,100 shs$0.00 Related Companies: UDIV Stock Chart SPDV Stock Chart WBIY Stock Chart DIVL Stock Chart EUDG Stock Chart SDEM Stock Chart WBIG Stock Chart IQDY Stock Chart DVYA Stock Chart STXD Stock Chart Receive TBG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for TBG Dividend Focus ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:TBG) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersBill Gates is all about this tiny $2 stockTimothy SykesUrgent Nvidia WarningAltimetryThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarShocking: One AI startup's revenue could surge 4,735%Manward PressCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingMost important medical advance in 100 yearsThe Oxford Club Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding TBG Dividend Focus ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.