TFGZ
Thornburg Focus Growth Fund ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)16
TFGZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.73 | 36.73 | 36.73 | 36.73 | +1.256% | 16 | 0.000% |
| 2026-10-01 | 36.27 | 36.27 | 36.27 | 36.27 | +0.803% | 21 | +1.256% |
| 2026-09-30 | 36.16 | 36.16 | 35.99 | 35.99 | -0.036% | 112 | +2.069% |
| 2026-09-29 | 36.00 | 36.00 | 36.00 | 36.00 | +0.617% | 13 | +2.032% |
| 2026-09-28 | 35.71 | 35.92 | 35.71 | 35.78 | -1.175% | 378 | +2.662% |
| 2026-09-25 | 36.32 | 36.32 | 36.09 | 36.20 | +0.712% | 1,294 | +1.456% |
| 2026-09-24 | 35.55 | 35.95 | 35.55 | 35.95 | +0.725% | 116 | +2.178% |
| 2026-09-23 | 35.80 | 35.80 | 35.69 | 35.69 | -0.993% | 817 | +2.919% |
| 2026-09-22 | 36.21 | 36.21 | 36.05 | 36.05 | +0.202% | 112 | +1.897% |
| 2026-09-21 | 35.97 | 35.97 | 35.97 | 35.97 | +2.503% | 17 | +2.103% |
| 2026-09-18 | 35.00 | 35.10 | 34.98 | 35.10 | +0.560% | 692 | +4.659% |
| 2026-09-17 | 34.87 | 34.90 | 34.87 | 34.90 | +1.385% | 115 | +5.245% |
| 2026-09-16 | 34.73 | 34.73 | 34.42 | 34.42 | +0.354% | 242 | +6.703% |
| 2026-09-15 | 34.32 | 34.33 | 34.30 | 34.30 | -0.997% | 327 | +7.080% |
| 2026-09-14 | 34.76 | 34.76 | 34.65 | 34.65 | -0.963% | 122 | +6.012% |
| 2026-09-11 | 34.98 | 34.98 | 34.98 | 34.98 | +1.002% | 92 | +4.991% |
| 2026-09-10 | 34.64 | 34.64 | 34.64 | 34.64 | -1.150% | 27 | +6.043% |
| 2026-09-09 | 35.10 | 35.10 | 35.04 | 35.04 | -1.096% | 854 | +4.823% |
| 2026-09-08 | 35.46 | 35.46 | 35.43 | 35.43 | -0.689% | 112 | +3.674% |
| 2026-09-04 | 35.67 | 35.67 | 35.67 | 35.67 | +0.336% | 11 | +2.960% |
| 2026-09-03 | 35.56 | 35.56 | 35.56 | 35.56 | +0.915% | 11 | +3.305% |
| 2026-09-02 | 35.30 | 35.30 | 35.23 | 35.23 | -0.445% | 1,144 | +4.251% |
| 2026-09-01 | 35.39 | 35.39 | 35.39 | 35.39 | -2.055% | 11 | +3.787% |
| 2026-08-31 | 36.13 | 36.13 | 36.13 | 36.13 | -0.873% | 12 | +1.654% |
| 2026-08-28 | 36.45 | 36.45 | 36.45 | 36.45 | -1.198% | 11 | +0.766% |
| 2026-08-27 | 36.85 | 36.89 | 36.85 | 36.89 | +1.008% | 902 | -0.441% |
| 2026-08-26 | 36.53 | 36.53 | 36.53 | 36.53 | +0.275% | 11 | +0.562% |
| 2026-08-25 | 36.42 | 36.50 | 36.42 | 36.43 | +0.370% | 1,254 | +0.838% |
| 2026-08-24 | 36.24 | 36.29 | 36.24 | 36.29 | -0.818% | 110 | +1.211% |
| 2026-08-21 | 36.59 | 36.59 | 36.55 | 36.59 | +0.789% | 1,103 | +0.383% |
| 2026-08-20 | 36.30 | 36.30 | 36.30 | 36.30 | -0.678% | 10 | +1.175% |
| 2026-08-19 | 36.55 | 36.55 | 36.55 | 36.55 | -0.946% | 10 | +0.489% |
| 2026-08-18 | 36.90 | 36.90 | 36.90 | 36.90 | -2.561% | 70 | -0.462% |
| 2026-08-17 | 37.95 | 37.95 | 37.87 | 37.87 | -0.152% | 282 | -3.011% |
| 2026-08-14 | 37.93 | 37.93 | 37.93 | 37.93 | -0.120% | 10 | -3.158% |
| 2026-08-13 | 37.97 | 37.97 | 37.97 | 37.97 | +0.687% | 38 | -3.274% |
| 2026-08-12 | 37.71 | 37.71 | 37.71 | 37.71 | +0.871% | 8 | -2.609% |
| 2026-08-11 | 37.39 | 37.39 | 37.39 | 37.39 | -0.529% | 8 | -1.761% |
| 2026-08-10 | 37.59 | 37.59 | 37.59 | 37.59 | -0.009% | 5 | -2.282% |
| 2026-08-07 | 37.59 | 37.59 | 37.59 | 37.59 | +1.404% | 5 | -2.290% |
| 2026-08-06 | 37.07 | 37.07 | 37.07 | 37.07 | +0.638% | 8 | -0.918% |
| 2026-08-05 | 36.84 | 36.84 | 36.84 | 36.84 | -0.874% | 13 | -0.286% |
| 2026-08-04 | 37.16 | 37.16 | 37.16 | 37.16 | +2.729% | 8 | -1.157% |
| 2026-08-03 | 36.17 | 36.17 | 36.17 | 36.17 | +2.801% | 8 | +1.540% |
| 2026-07-31 | 35.20 | 35.20 | 35.19 | 35.19 | +0.647% | 579 | +4.384% |
| 2026-07-30 | 34.85 | 35.03 | 34.79 | 34.96 | +3.115% | 2,303 | +5.060% |
| 2026-07-29 | 33.91 | 33.91 | 33.91 | 33.91 | -2.016% | 9 | +8.332% |
| 2026-07-28 | 34.60 | 34.60 | 34.60 | 34.60 | -0.102% | 9 | +6.149% |
| 2026-07-27 | 34.64 | 34.64 | 34.64 | 34.64 | +0.916% | 8 | +6.040% |
| 2026-07-24 | 34.32 | 34.32 | 34.32 | 34.32 | -1.093% | 8 | +7.012% |
| 2026-07-23 | 34.70 | 34.70 | 34.70 | 34.70 | -1.910% | 10 | +5.842% |
| 2026-07-22 | 35.38 | 35.38 | 35.38 | 35.38 | -0.733% | 8 | +3.820% |
| 2026-07-21 | 35.64 | 35.64 | 35.64 | 35.64 | +0.490% | 8 | +3.059% |
| 2026-07-20 | 35.47 | 35.47 | 35.47 | 35.47 | +0.882% | 10 | +3.564% |
| 2026-07-17 | 35.11 | 35.16 | 35.11 | 35.16 | -1.165% | 710 | +4.477% |
| 2026-07-16 | 36.00 | 36.00 | 35.57 | 35.57 | -2.215% | 695 | +3.260% |
| 2026-07-15 | 36.28 | 36.38 | 36.28 | 36.38 | +0.211% | 434 | +0.973% |
| 2026-07-14 | 36.30 | 36.30 | 36.30 | 36.30 | +1.098% | 11 | +1.186% |
| 2026-07-13 | 35.91 | 35.99 | 35.91 | 35.91 | -1.321% | 1,195 | +2.297% |
| 2026-07-10 | 36.39 | 36.39 | 36.39 | 36.39 | -0.766% | 8 | +0.947% |
| 2026-07-09 | 36.67 | 36.67 | 36.67 | 36.67 | +1.904% | 8 | +0.173% |
| 2026-07-08 | 35.98 | 35.98 | 35.98 | 35.98 | -0.014% | 8 | +2.080% |
| 2026-07-07 | 35.89 | 35.99 | 35.89 | 35.99 | -1.485% | 108 | +2.066% |
| 2026-07-06 | 36.53 | 36.53 | 36.53 | 36.53 | +1.863% | 8 | +0.551% |
| 2026-07-02 | 35.86 | 35.86 | 35.86 | 35.86 | -1.419% | 9 | +2.424% |
| 2026-07-01 | 36.38 | 36.38 | 36.38 | 36.38 | +0.087% | 2 | +0.970% |
| 2026-06-30 | 36.35 | 36.35 | 36.35 | 36.35 | +1.620% | 8 | +1.059% |
| 2026-06-29 | 35.77 | 35.77 | 35.77 | 35.77 | +0.966% | 8 | +2.696% |
| 2026-06-26 | 35.42 | 35.42 | 35.42 | 35.42 | +0.286% | 4 | +3.688% |
| 2026-06-25 | 35.55 | 35.66 | 35.32 | 35.32 | -0.092% | 565 | +3.985% |
| 2026-06-24 | 35.36 | 35.36 | 35.36 | 35.36 | -0.297% | 2 | +3.889% |
| 2026-06-23 | 35.49 | 35.49 | 35.46 | 35.46 | -1.770% | 42,207 | +3.580% |
| 2026-06-22 | 36.10 | 36.10 | 36.10 | 36.10 | -0.175% | 2 | +1.747% |
| 2026-06-18 | 36.16 | 36.16 | 36.16 | 36.16 | +1.691% | 2 | +1.568% |
| 2026-06-17 | 35.56 | 35.56 | 35.56 | 35.56 | -0.602% | 2 | +3.285% |
| 2026-06-16 | 35.78 | 35.78 | 35.78 | 35.78 | -1.098% | 4 | +2.664% |
| 2026-06-15 | 36.17 | 36.17 | 36.17 | 36.17 | +2.267% | 2 | +1.537% |
| 2026-06-12 | 35.37 | 35.37 | 35.37 | 35.37 | -0.022% | 2 | +3.839% |
| 2026-06-11 | 35.38 | 35.38 | 35.38 | 35.38 | +2.387% | 4 | +3.816% |
| 2026-06-10 | 34.56 | 34.56 | 34.56 | 34.56 | -1.477% | 2 | +6.295% |
| 2026-06-09 | 35.07 | 35.07 | 35.07 | 35.07 | +0.344% | 2 | +4.724% |
| 2026-06-08 | 35.05 | 35.05 | 34.95 | 34.95 | -0.042% | 287 | +5.084% |
| 2026-06-05 | 35.55 | 35.55 | 34.97 | 34.97 | -2.908% | 286 | +5.040% |
| 2026-06-04 | 35.95 | 36.02 | 35.95 | 36.02 | -0.325% | 106 | +1.986% |
| 2026-06-03 | 36.13 | 36.13 | 36.13 | 36.13 | -0.919% | 2 | +1.654% |
| 2026-06-02 | 36.47 | 36.47 | 36.47 | 36.47 | +0.200% | 2 | +0.720% |
| 2026-06-01 | 36.40 | 36.40 | 36.40 | 36.40 | +0.221% | 1 | +0.921% |
| 2026-05-29 | 36.32 | 36.32 | 36.32 | 36.32 | +1.653% | 6 | +1.144% |
| 2026-05-28 | 35.72 | 35.72 | 35.72 | 35.72 | +1.536% | 0 | +2.815% |
| 2026-05-27 | 35.18 | 35.18 | 35.18 | 35.18 | -0.159% | 112 | +4.395% |
| 2026-05-26 | 35.24 | 35.24 | 35.24 | 35.24 | +0.905% | 1 | +4.229% |
| 2026-05-22 | 34.92 | 34.92 | 34.92 | 34.92 | +0.812% | 1 | +5.172% |
| 2026-05-21 | 34.59 | 34.64 | 34.56 | 34.64 | +0.924% | 2,595 | +6.025% |
| 2026-05-20 | 33.79 | 34.33 | 33.79 | 34.33 | +1.496% | 295 | +7.005% |
| 2026-05-19 | 33.91 | 33.91 | 33.82 | 33.82 | -1.221% | 29,420 | +8.606% |
| 2026-05-18 | 34.47 | 34.47 | 34.24 | 34.24 | -0.872% | 100 | +7.279% |
| 2026-05-15 | 34.54 | 34.54 | 34.54 | 34.54 | -1.134% | 0 | +6.344% |
| 2026-05-14 | 34.91 | 34.94 | 34.91 | 34.94 | +0.484% | 1,511 | +5.137% |
| 2026-05-13 | 34.46 | 34.77 | 34.46 | 34.77 | -0.053% | 203 | +5.646% |
| 2026-05-12 | 34.79 | 34.79 | 34.79 | 34.79 | -1.004% | 0 | +5.590% |
| 2026-05-11 | 35.14 | 35.14 | 35.14 | 35.14 | +0.456% | 2 | +4.530% |
| 2026-05-08 | 34.98 | 34.98 | 34.98 | 34.98 | +0.306% | 0 | +5.007% |
| 2026-05-07 | 35.62 | 35.62 | 34.86 | 34.87 | -0.137% | 1,019 | +5.329% |
| 2026-05-06 | 34.92 | 34.92 | 34.92 | 34.92 | +0.854% | 3 | +5.185% |
| 2026-05-05 | 34.63 | 34.63 | 34.62 | 34.62 | +1.115% | 57,700 | +6.083% |
| 2026-05-04 | 34.24 | 34.24 | 34.24 | 34.24 | +0.028% | 30 | +7.266% |
| 2026-05-01 | 34.23 | 34.23 | 34.23 | 34.23 | +0.935% | 0 | +7.297% |
| 2026-04-30 | 33.92 | 33.92 | 33.92 | 33.92 | +1.132% | 23 | +8.300% |
| 2026-04-29 | 33.54 | 33.54 | 33.54 | 33.54 | +0.176% | 258 | +9.526% |
| 2026-04-28 | 33.48 | 33.48 | 33.48 | 33.48 | -1.726% | 0.037 | +9.719% |
| 2026-04-27 | 34.06 | 34.06 | 34.06 | 34.06 | -0.214% | 186 | +7.825% |
| 2026-04-24 | 34.14 | 34.14 | 34.14 | 34.14 | +1.135% | 0 | +7.594% |
| 2026-04-23 | 33.75 | 33.75 | 33.75 | 33.75 | -1.325% | 58 | +8.815% |
| 2026-04-22 | 34.21 | 34.21 | 34.21 | 34.21 | +0.865% | 105 | +7.373% |
| 2026-04-21 | 34.40 | 34.40 | 33.91 | 33.91 | -0.530% | 334 | +8.302% |
| 2026-04-20 | 34.10 | 34.10 | 34.10 | 34.10 | +0.036% | 25 | +7.728% |
| 2026-04-17 | 34.08 | 34.08 | 34.08 | 34.08 | +1.541% | 1 | +7.767% |
| 2026-04-16 | 33.65 | 33.65 | 33.57 | 33.57 | +0.035% | 174 | +9.428% |
| 2026-04-15 | 33.39 | 33.55 | 33.39 | 33.55 | +1.769% | 603 | +9.466% |
| 2026-04-14 | 32.97 | 32.97 | 32.97 | 32.97 | +1.899% | 0 | +11.401% |
| 2026-04-13 | 32.36 | 32.36 | 32.36 | 32.36 | +2.314% | 13 | +13.516% |
| 2026-04-10 | 31.71 | 31.71 | 31.63 | 31.63 | -0.136% | 162 | +16.143% |
| 2026-04-09 | 31.67 | 31.67 | 31.67 | 31.67 | -0.336% | 73 | +15.985% |
| 2026-04-08 | 31.77 | 31.77 | 31.77 | 31.77 | +2.879% | 0 | +15.596% |
| 2026-04-07 | 30.56 | 30.92 | 30.50 | 30.89 | +0.453% | 13,024 | +18.923% |
| 2026-04-06 | 30.58 | 30.75 | 30.58 | 30.75 | +0.467% | 103 | +19.462% |
| 2026-04-02 | 30.59 | 30.64 | 30.49 | 30.60 | +0.752% | 31,032 | +20.019% |
| 2026-04-01 | 30.45 | 30.95 | 30.38 | 30.38 | 0.000% | 30,667 | +20.922% |