TBG Dividend Focus ETF (TBG)

Last Price36.53

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 25th, 9:34 AM EST

Historical Prices For TBG Dividend Focus ETF (TBG)

Date Range:

2025-11-25 - 2026-02-25

Date	Open	High	Low	Close	Volume	Adjusted Close
2/24/2026	36.30	36.53	36.30	36.53	24,596	36.53
2/23/2026	36.43	36.54	36.29	36.47	31,239	36.47
2/20/2026	36.43	36.63	36.31	36.63	34,570	36.63
2/19/2026	36.51	36.64	36.44	36.55	41,005	36.55
2/18/2026	36.56	36.67	36.51	36.60	18,826	36.60
2/17/2026	36.71	36.71	36.41	36.55	38,022	36.55
2/13/2026	36.48	36.79	36.48	36.70	15,044	36.70
2/12/2026	36.92	36.92	36.31	36.43	35,931	36.43
2/11/2026	36.73	36.97	36.73	36.86	23,855	36.86
2/10/2026	36.67	36.78	36.67	36.69	31,200	36.69
2/09/2026	36.56	36.67	36.42	36.64	25,167	36.64
2/06/2026	36.30	36.62	36.30	36.62	44,366	36.62
2/05/2026	36.15	36.15	36.01	36.05	22,367	36.05
2/04/2026	35.87	36.27	35.87	36.17	30,044	36.17
2/03/2026	35.50	35.79	35.50	35.72	28,092	35.72
2/02/2026	35.34	35.55	35.27	35.51	41,937	35.51
1/30/2026	35.02	35.36	35.00	35.36	39,709	35.36
1/29/2026	35.01	35.22	34.95	35.05	10,105	35.05
1/28/2026	34.87	34.97	34.75	34.84	21,246	34.84
1/27/2026	34.67	34.80	34.66	34.80	16,806	34.80
1/26/2026	34.80	34.84	34.68	34.82	17,967	34.82
1/23/2026	34.80	34.80	34.61	34.72	39,601	34.72
1/22/2026	34.77	34.94	34.75	34.79	39,284	34.79
1/21/2026	34.59	34.77	34.51	34.73	32,099	34.73
1/20/2026	34.48	34.53	34.32	34.36	73,471	34.36
1/16/2026	34.59	34.77	34.52	34.72	14,202	34.72
1/15/2026	34.52	34.70	34.52	34.61	17,265	34.61
1/14/2026	34.23	34.55	34.22	34.53	18,101	34.53
1/13/2026	34.21	34.25	34.05	34.12	13,011	34.12
1/12/2026	33.93	34.12	33.84	34.10	33,545	34.10
1/09/2026	33.88	34.06	33.85	34.00	12,361	34.00
1/08/2026	33.51	33.85	33.51	33.83	20,961	33.83
1/07/2026	33.80	33.80	33.45	33.48	21,993	33.48
1/06/2026	33.67	33.90	33.67	33.84	107,714	33.84
1/05/2026	33.67	33.73	33.57	33.64	41,694	33.64
1/02/2026	33.37	33.64	33.24	33.54	19,133	33.54
12/31/2025	33.55	33.59	33.39	33.39	18,766	33.39
12/30/2025	33.63	33.65	33.57	33.57	50,958	33.57
12/29/2025	33.66	33.76	33.61	33.61	25,174	33.61
12/26/2025	33.70	33.76	33.58	33.69	22,152	33.69
12/24/2025	33.62	33.75	33.61	33.73	45,439	33.73
12/23/2025	33.58	33.62	33.55	33.57	22,129	33.57
12/22/2025	33.78	33.95	33.78	33.91	45,006	33.62
12/19/2025	33.82	33.86	33.69	33.70	47,118	33.41
12/18/2025	33.78	33.91	33.71	33.71	13,959	33.42
12/17/2025	33.77	33.77	33.62	33.73	9,365	33.44
12/16/2025	33.96	33.96	33.62	33.67	24,710	33.38
12/15/2025	33.93	34.02	33.89	33.99	25,824	33.70
12/12/2025	33.95	34.00	33.81	33.89	10,177	33.60
12/11/2025	33.84	33.96	33.82	33.89	30,377	33.60
12/10/2025	33.49	33.84	33.44	33.76	49,307	33.47
12/09/2025	33.63	33.70	33.44	33.44	24,603	33.16
12/08/2025	33.74	33.74	33.51	33.52	21,509	33.24
12/05/2025	33.80	33.89	33.70	33.72	15,848	33.43
12/04/2025	33.83	33.85	33.69	33.77	16,902	33.48
12/03/2025	33.63	33.87	33.63	33.84	33,556	33.55
12/02/2025	33.50	33.60	33.42	33.55	25,512	33.27
12/01/2025	33.71	33.80	33.64	33.64	44,938	33.35
11/28/2025	33.71	33.88	33.71	33.87	7,291	33.58
11/26/2025	33.50	33.79	33.50	33.71	22,364	33.42
11/25/2025	33.37	33.52	33.31	33.50	20,684	33.22