Free Trial

TBG Dividend Focus ETF (TBG) Chart & Stock Price History

→ My top 100 stocks… (From DTI) (Ad)
Free TBG Stock Alerts
$28.52
0.00 (0.00%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

TBG Dividend Focus ETF Stock Price Performance

5 Day
Performance
+0.18%
1 Month
Performance
-2.99%
3 Month
Performance
+2.64%
Year-To-Date
Performance
+5.02%
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

Ad DTI
If you have $2,500 bucks… check this out
This computer whiz has been averaging 234% per year with an undefeated strategy he calls… The “Income Glitch” And he’s been making out like a bandit with a 100% success rate on over 64 trade opportunities!
Click here to unlock the Income Glitch training workshop for free. 

TBG Stock Chart for Saturday, April, 27, 2024

TBG Chart by TradingView

TBG Dividend Focus ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$28.52$28.52
0.00%		$28.59$28.5016,443 shs$57.04 million
04/25/2024$28.73$28.52
-0.73%		$28.54$28.329,132 shs$57.04 million
04/24/2024$28.62$28.73
+0.38%		$28.73$28.594,517 shs$57.46 million
04/23/2024$28.47$28.62
+0.53%		$28.71$28.5912,524 shs$57.24 million
04/22/2024$28.26$28.47
+0.74%		$28.60$28.2613,620 shs$0.00
04/19/2024$28.06$28.26
+0.71%		$28.27$28.216,515 shs$0.00
04/18/2024$28.10$28.06
-0.14%		$28.21$28.008,683 shs$0.00
04/17/2024$27.99$28.10
+0.39%		$28.10$27.948,699 shs$0.00
04/16/2024$28.10$27.99
-0.39%		$28.08$27.9130,536 shs$0.00
04/15/2024$28.24$28.10
-0.49%		$28.48$28.0311,865 shs$0.00
04/12/2024$28.86$28.24
-2.15%		$28.59$28.2110,454 shs$0.00
04/11/2024$28.95$28.86
-0.31%		$28.91$28.799,993 shs$0.00
04/10/2024$29.22$28.95
-0.92%		$29.16$28.8128,085 shs$0.00
04/09/2024$29.13$29.22
+0.31%		$29.22$28.996,112 shs$0.00
04/08/2024$29.16$29.13
-0.09%		$29.19$29.105,804 shs$0.00
04/05/2024$29.04$29.16
+0.41%		$29.19$28.9521,107 shs$0.00
04/04/2024$29.21$29.04
-0.58%		$29.41$29.0010,652 shs$0.00
04/03/2024$29.24$29.21
-0.10%		$29.36$29.2012,484 shs$0.00
04/02/2024$29.36$29.24
-0.41%		$29.42$29.1811,882 shs$0.00
04/01/2024$29.52$29.36
-0.53%		$29.52$29.328,003 shs$0.00
03/29/2024$29.52$29.52
-0.01%		$29.52$29.489,811 shs$0.00
03/28/2024$29.40$29.52
+0.41%		$29.52$29.489,811 shs$0.00
03/27/2024$29.01$29.40
+1.34%		$29.40$29.133,174 shs$0.00
03/26/2024$28.97$29.01
+0.14%		$29.19$29.008,944 shs$0.00
03/25/2024$29.00$28.97
-0.09%		$29.02$28.979,177 shs$0.00
03/22/2024$29.13$29.00
-0.46%		$29.16$28.9775,394 shs$0.00
03/21/2024$28.93$29.13
+0.69%		$29.15$29.041,366 shs$0.00
03/20/2024$28.74$28.93
+0.66%		$28.94$28.722,409 shs$0.00
03/19/2024$28.59$28.74
+0.52%		$28.76$28.618,567 shs$0.00
03/18/2024$28.48$28.59
+0.37%		$28.66$28.569,716 shs$0.00
03/15/2024$28.43$28.48
+0.18%		$28.56$28.4516,057 shs$0.00
03/14/2024$28.77$28.43
-1.18%		$28.83$28.325,065 shs$0.00
03/13/2024$28.67$28.77
+0.35%		$28.95$28.7315,120 shs$0.00
03/12/2024$28.60$28.67
+0.24%		$28.72$28.5911,846 shs$0.00
03/11/2024$28.58$28.60
+0.09%		$28.80$28.492,606 shs$0.00
03/08/2024$28.52$28.59
+0.25%		$28.60$28.5213,886 shs$0.00
03/07/2024$28.49$28.52
+0.11%		$28.65$28.506,301 shs$0.00
03/06/2024$28.38$28.49
+0.39%		$28.60$28.444,515 shs$0.00
03/05/2024$28.43$28.38
-0.18%		$28.54$28.2816,976 shs$0.00
03/04/2024$28.34$28.43
+0.33%		$28.49$28.308,423 shs$0.00
They say it’s ‘unstoppable’ – How I made 43,509% (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024$28.21$28.34
+0.46%		$28.34$28.255,306 shs$0.00
02/29/2024$28.14$28.21
+0.26%		$28.23$28.107,206 shs$0.00
02/28/2024$28.17$28.14
-0.12%		$28.25$28.1014,393 shs$0.00
02/27/2024$28.13$28.17
+0.14%		$28.18$28.087,874 shs$0.00
02/26/2024$28.33$28.13
-0.70%		$28.49$28.095,737 shs$0.00
02/23/2024$28.31$28.33
+0.07%		$28.45$28.2818,799 shs$0.00
02/22/2024$28.14$28.31
+0.60%		$28.34$28.164,560 shs$0.00
02/21/2024$27.99$28.14
+0.54%		$28.14$27.984,849 shs$0.00
02/20/2024$28.02$27.99
-0.11%		$28.13$27.9512,145 shs$0.00
02/19/2024$28.02$28.02
+0.01%		$28.12$28.017,100 shs$0.00
02/16/2024$28.08$28.02
-0.21%		$28.12$28.017,114 shs$0.00
02/15/2024$27.67$28.08
+1.49%		$28.10$27.8922,288 shs$0.00
02/14/2024$27.56$27.67
+0.39%		$27.79$27.543,080 shs$0.00
02/13/2024$27.85$27.56
-1.04%		$27.71$27.473,464 shs$0.00
02/12/2024$27.65$27.85
+0.71%		$27.93$27.656,368 shs$0.00
02/09/2024$27.64$27.65
+0.04%		$27.71$27.651,622 shs$0.00
02/08/2024$27.62$27.64
+0.07%		$27.65$27.5530,725 shs$0.00
02/07/2024$27.69$27.62
-0.27%		$27.78$27.5712,264 shs$0.00
02/06/2024$27.55$27.69
+0.53%		$27.74$27.586,896 shs$0.00
02/05/2024$27.77$27.55
-0.81%		$27.99$27.446,848 shs$0.00
02/02/2024$27.71$27.77
+0.22%		$27.86$27.656,832 shs$0.00
02/01/2024$27.61$27.71
+0.36%		$27.75$27.5015,092 shs$0.00
01/31/2024$27.93$27.61
-1.15%		$27.89$27.5716,191 shs$0.00
01/30/2024$27.87$27.93
+0.22%		$27.98$27.8021,623 shs$0.00
01/29/2024$27.79$27.87
+0.29%		$27.88$27.782,909 shs$0.00
01/26/2024$27.82$27.79
-0.11%		$27.82$27.751,516 shs$0.00

Related Companies:
This page (NYSEARCA:TBG) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace