Free Trial

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

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free TBG Stock Alerts
$29.51
+0.11 (+0.37%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

TBG Dividend Focus ETF Stock Price Performance

5 Day
Performance
+1.34%
1 Month
Performance
+5.17%
3 Month
Performance
+5.33%
6 Month
Performance
+16.40%
Year-To-Date
Performance
+8.65%
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 True Market Insiders
My #1 investment for 2024
It’s something you use every single day and don’t even know it.
Click here to see my #1 investment for 2024.

TBG Stock Chart for Saturday, May, 18, 2024

TBG Chart by TradingView

TBG Dividend Focus ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$29.40$29.51
+0.37%		$29.52$29.325,805 shs$61.97 million
05/16/2024$29.43$29.40
-0.10%		$29.50$29.4010,326 shs$61.74 million
05/15/2024$29.25$29.43
+0.62%		$29.47$29.3116,267 shs$61.80 million
05/14/2024$29.12$29.25
+0.45%		$29.25$29.164,809 shs$61.43 million
05/13/2024$29.29$29.12
-0.58%		$29.37$29.114,542 shs$61.15 million
05/10/2024$29.05$29.29
+0.83%		$29.29$29.1214,488 shs$58.58 million
05/09/2024$28.86$29.05
+0.66%		$29.05$29.052,067 shs$58.10 million
05/08/2024$28.78$28.86
+0.28%		$28.89$28.743,090 shs$57.72 million
05/07/2024$28.55$28.78
+0.81%		$28.78$28.625,303 shs$57.56 million
05/06/2024$28.37$28.55
+0.62%		$28.55$28.473,969 shs$57.10 million
05/03/2024$28.41$28.37
-0.14%		$28.46$28.349,857 shs$56.74 million
05/02/2024$28.22$28.41
+0.67%		$28.58$28.242,414 shs$56.82 million
05/01/2024$28.28$28.22
-0.22%		$28.42$28.1318,162 shs$56.44 million
04/30/2024$28.62$28.28
-1.18%		$28.51$28.284,868 shs$56.57 million
04/29/2024$28.52$28.62
+0.34%		$28.71$28.539,296 shs$57.24 million
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
My #1 investment for 2024 (Ad)

It’s something you use every single day and don’t even know it.

Click here to see my #1 investment for 2024.
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
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

Related Companies:
This page (NYSEARCA:TBG) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
4 Cryptos BETTER than Bitcoin
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Urgent Nvidia Warning
Altimetry