Dark

TBG
TBG Dividend Focus ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:57:46 PM EDT

36.22USD+0.319%(+0.12)70,754

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-36.10)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

36.24USD+0.069%(+0.02)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	36.2400	36.2940	36.0700	36.2400	+0.388%	70,754	0.000%
2026-09-30	36.5500	36.5500	36.1000	36.1000	-0.906%	54,044	+0.388%
2026-09-29	36.3300	36.4900	36.2500	36.4300	-0.110%	45,513	-0.522%
2026-09-28	36.4800	36.5700	36.3700	36.4700	-1.031%	31,416	-0.631%
2026-09-25	36.7900	36.8601	36.6920	36.8500	+0.272%	45,739	-1.655%
2026-09-24	37.0700	37.1016	36.7500	36.7500	-0.843%	54,725	-1.388%
2026-09-23	37.3000	37.3000	37.0450	37.0625	-0.796%	34,391	-2.219%
2026-09-22	37.6300	37.6300	37.3500	37.3600	-0.347%	67,626	-2.998%
2026-09-21	37.4800	37.5280	37.3750	37.4900	+0.241%	31,184	-3.334%
2026-09-18	37.4600	37.4600	37.2510	37.4000	-0.585%	23,039	-3.102%
2026-09-17	37.7000	37.7000	37.5700	37.6200	+0.186%	51,901	-3.668%
2026-09-16	37.8700	37.9100	37.3300	37.5500	-0.950%	35,644	-3.489%
2026-09-15	38.0300	38.0300	37.8400	37.9100	-0.420%	33,537	-4.405%
2026-09-14	38.1200	38.1680	37.9999	38.0700	+0.290%	31,874	-4.807%
2026-09-11	38.0100	38.0500	37.8900	37.9600	+0.503%	36,470	-4.531%
2026-09-10	38.0300	38.0300	37.7500	37.7700	-0.658%	62,759	-4.051%
2026-09-09	38.4300	38.5400	38.0127	38.0200	-1.118%	52,121	-4.682%
2026-09-08	38.6000	38.6300	38.4500	38.4500	-1.004%	73,376	-5.748%
2026-09-04	38.9400	39.0072	38.8296	38.8400	-0.690%	43,636	-6.694%
2026-09-03	39.1945	39.1945	38.9300	39.1100	+0.229%	50,730	-7.338%
2026-09-02	39.0200	39.1550	38.9800	39.0206	+0.207%	70,485	-7.126%
2026-09-01	39.0700	39.2346	38.8800	38.9400	-0.358%	48,257	-6.934%
2026-08-31	39.0900	39.1400	39.0000	39.0800	-0.204%	74,303	-7.267%
2026-08-28	39.2100	39.3000	39.0800	39.1600	+0.077%	64,479	-7.457%
2026-08-27	39.1200	39.2877	39.0900	39.1300	-0.483%	43,434	-7.386%
2026-08-26	39.2900	39.4351	39.2900	39.3200	-0.076%	29,018	-7.833%
2026-08-25	39.4000	39.4286	39.2000	39.3500	-0.203%	51,547	-7.903%
2026-08-24	39.3300	39.4800	39.3250	39.4300	+0.242%	57,547	-8.090%
2026-08-21	39.1600	39.4300	39.1600	39.3350	+0.678%	49,357	-7.868%
2026-08-20	39.3700	39.4550	39.0700	39.0700	-1.064%	48,727	-7.243%
2026-08-19	39.1800	39.6800	39.1800	39.4900	+1.465%	56,914	-8.230%
2026-08-18	38.9100	39.0400	38.8500	38.9200	+0.465%	43,072	-6.886%
2026-08-17	38.9400	38.9400	38.7001	38.7400	-0.921%	51,639	-6.453%
2026-08-14	39.1800	39.1900	39.0350	39.1000	-0.242%	65,489	-7.315%
2026-08-13	38.9800	39.2300	38.9800	39.1948	+0.706%	44,935	-7.539%
2026-08-12	38.8900	38.9900	38.7550	38.9200	+0.090%	83,785	-6.886%
2026-08-11	38.5900	39.2399	38.5900	38.8850	+0.064%	83,308	-6.802%
2026-08-10	38.4800	38.8600	38.4250	38.8600	+0.856%	106,079	-6.742%
2026-08-07	38.2100	38.5300	38.2100	38.5300	+0.653%	23,973	-5.943%
2026-08-06	38.4600	38.4600	38.2100	38.2800	-0.312%	22,880	-5.329%
2026-08-05	38.6100	38.6100	38.2817	38.4000	-0.389%	17,097	-5.625%
2026-08-04	38.1600	38.5500	37.9900	38.5500	+0.890%	19,312	-5.992%
2026-08-03	38.2700	38.2800	38.0350	38.2100	+0.315%	25,018	-5.156%
2026-07-31	38.0100	38.1450	37.8600	38.0900	-0.026%	27,645	-4.857%
2026-07-30	38.2000	38.2000	37.8400	38.1000	-0.781%	30,457	-4.882%
2026-07-29	38.6400	38.6600	38.3350	38.4000	-0.544%	27,898	-5.625%
2026-07-28	38.5200	38.8226	38.5200	38.6099	+1.392%	21,259	-6.138%
2026-07-27	37.9700	38.2350	37.9700	38.0800	+0.579%	17,520	-4.832%
2026-07-24	37.4700	37.8901	37.4700	37.8607	+1.178%	17,036	-4.281%
2026-07-23	37.2000	37.4200	37.2000	37.4200	+0.187%	33,010	-3.153%
2026-07-22	37.5200	37.5800	37.3500	37.3500	+0.013%	38,580	-2.972%
2026-07-21	37.2500	37.3800	37.1600	37.3451	+0.121%	20,247	-2.959%
2026-07-20	37.5700	37.5700	37.2200	37.3000	-0.639%	59,084	-2.842%
2026-07-17	37.8100	38.1200	37.4800	37.5400	-0.530%	31,138	-3.463%
2026-07-16	37.3200	37.7500	37.3200	37.7400	+1.456%	29,089	-3.975%
2026-07-15	37.1700	37.5045	37.1650	37.1984	+0.211%	28,100	-2.576%
2026-07-14	37.1900	37.2500	37.0450	37.1200	-0.536%	33,435	-2.371%
2026-07-13	37.2300	37.3600	37.2299	37.3200	+0.647%	11,983	-2.894%
2026-07-10	37.1700	37.2700	37.0301	37.0800	-0.188%	11,910	-2.265%
2026-07-09	37.0100	37.2300	36.9800	37.1500	+0.027%	16,428	-2.450%
2026-07-08	37.4600	37.4600	37.1350	37.1400	-1.250%	42,041	-2.423%
2026-07-07	37.5400	37.7600	37.5400	37.6100	+0.994%	31,329	-3.643%
2026-07-06	37.3200	37.3254	37.0700	37.2400	-0.214%	17,346	-2.685%
2026-07-02	36.9900	37.3200	36.9800	37.3200	+1.828%	12,088	-2.894%
2026-07-01	36.5600	36.7800	36.5550	36.6500	+0.521%	30,294	-1.119%
2026-06-30	36.5400	36.6450	36.3500	36.4600	-0.437%	43,417	-0.603%
2026-06-29	36.8100	36.8100	36.4200	36.6200	-1.214%	31,728	-1.038%
2026-06-26	36.9900	37.1700	36.9500	37.0700	+0.624%	20,310	-2.239%
2026-06-25	36.7800	37.0500	36.7600	36.8400	+0.436%	15,800	-1.629%
2026-06-24	36.7300	36.8800	36.6000	36.6800	-0.245%	19,178	-1.200%
2026-06-23	36.5419	36.7800	36.5419	36.7700	+0.731%	17,289	-1.441%
2026-06-22	36.5700	36.7200	36.4800	36.5030	-0.183%	26,353	-0.720%
2026-06-18	36.6800	36.7200	36.5000	36.5700	-0.408%	14,962	-0.902%
2026-06-17	37.2600	37.4000	36.6700	36.7200	-1.792%	12,220	-1.307%
2026-06-16	37.4795	37.4795	37.3200	37.3900	+0.268%	10,226	-3.076%
2026-06-15	37.5100	37.6600	37.2700	37.2900	-0.401%	24,942	-2.816%
2026-06-12	37.4600	37.6500	37.4200	37.4400	+0.375%	38,432	-3.205%
2026-06-11	37.1900	37.4500	37.1400	37.3003	+0.703%	16,978	-2.843%
2026-06-10	37.1500	37.2600	37.0400	37.0400	-0.234%	21,754	-2.160%
2026-06-09	36.9300	37.1300	36.8400	37.1270	+0.779%	27,527	-2.389%
2026-06-08	37.0600	37.1300	36.8300	36.8400	-0.540%	18,907	-1.629%
2026-06-05	37.1200	37.2000	37.0000	37.0400	-0.077%	14,912	-2.160%
2026-06-04	37.0000	37.1300	36.9500	37.0687	+1.198%	22,644	-2.236%
2026-06-03	36.7400	36.8600	36.6300	36.6300	-0.973%	6,534	-1.065%
2026-06-02	36.7900	37.0489	36.7900	36.9900	+0.380%	20,005	-2.028%
2026-06-01	36.8400	36.9200	36.8050	36.8500	-0.325%	31,116	-1.655%
2026-05-29	36.9500	37.0200	36.7800	36.9700	-0.081%	37,819	-1.975%
2026-05-28	37.0400	37.0500	36.9100	37.0000	-0.108%	28,937	-2.054%
2026-05-27	36.9600	37.2000	36.9000	37.0400	+0.162%	41,988	-2.160%
2026-05-26	37.2900	37.3500	36.9550	36.9800	-0.725%	17,024	-2.001%
2026-05-22	37.0800	37.2900	37.0800	37.2500	+0.949%	23,519	-2.711%
2026-05-21	36.5400	36.9600	36.4500	36.9000	+0.737%	16,237	-1.789%
2026-05-20	36.5100	36.6800	36.4142	36.6300	+0.356%	11,694	-1.065%
2026-05-19	36.3650	36.6150	36.3650	36.5000	+0.055%	20,607	-0.712%
2026-05-18	36.2000	36.5050	36.2000	36.4800	+0.773%	15,317	-0.658%
2026-05-15	36.3900	36.3900	36.2000	36.2000	-0.686%	13,001	+0.110%
2026-05-14	36.4800	36.6400	36.4500	36.4500	+0.970%	30,226	-0.576%
2026-05-13	36.1300	36.1500	36.0400	36.1000	-0.588%	20,056	+0.388%
2026-05-12	36.0800	36.3400	35.9850	36.3136	+0.843%	20,472	-0.203%
2026-05-11	36.1600	36.1600	35.9800	36.0100	-0.222%	10,731	+0.639%
2026-05-08	36.1500	36.1800	36.0000	36.0900	0.000%	28,764	+0.416%
2026-05-07	36.0700	36.1150	35.9302	36.0900	-0.249%	16,077	+0.416%
2026-05-06	36.0300	36.1800	36.0200	36.1800	+0.138%	38,208	+0.166%
2026-05-05	35.9600	36.2100	35.8800	36.1300	+0.613%	38,166	+0.304%
2026-05-04	36.0000	36.0700	35.8400	35.9100	-0.664%	21,489	+0.919%
2026-05-01	36.1400	36.2600	36.1000	36.1500	+0.028%	39,292	+0.249%
2026-04-30	35.5100	36.1700	35.5100	36.1400	+1.942%	47,715	+0.277%
2026-04-29	35.5300	35.5300	35.3350	35.4517	-0.361%	20,857	+2.224%
2026-04-28	35.6600	35.6699	35.5400	35.5800	+0.310%	33,394	+1.855%
2026-04-27	35.5800	35.7100	35.4500	35.4700	-0.363%	27,688	+2.171%
2026-04-24	35.5900	35.6400	35.5300	35.5992	-0.521%	21,527	+1.800%
2026-04-23	35.6000	35.7900	35.5401	35.7858	+0.465%	26,057	+1.269%
2026-04-22	35.8200	35.8850	35.5400	35.6200	-0.070%	133,449	+1.741%
2026-04-21	35.9250	35.9250	35.5900	35.6450	-0.627%	49,406	+1.669%
2026-04-20	35.8800	35.9700	35.8260	35.8700	-0.028%	11,708	+1.032%
2026-04-17	35.7300	35.9950	35.7300	35.8800	+0.589%	42,602	+1.003%
2026-04-16	35.5200	35.6811	35.5200	35.6700	+0.394%	26,204	+1.598%
2026-04-15	35.6300	35.6300	35.3600	35.5300	0.000%	24,141	+1.998%
2026-04-14	35.3600	35.5800	35.2750	35.5300	+0.311%	42,587	+1.998%
2026-04-13	35.2000	35.4300	35.0700	35.4200	+0.482%	19,978	+2.315%
2026-04-10	35.5200	35.5200	35.1950	35.2500	-0.676%	35,590	+2.809%
2026-04-09	35.2500	35.5700	35.2500	35.4900	+0.362%	47,377	+2.113%
2026-04-08	35.1300	35.3700	35.0900	35.3620	+1.266%	18,499	+2.483%
2026-04-07	34.8200	34.9900	34.8000	34.9200	+0.230%	40,280	+3.780%
2026-04-06	34.6900	34.8900	34.6900	34.8400	+0.167%	22,739	+4.018%
2026-04-02	34.5400	34.7850	34.5400	34.7819	+0.236%	23,484	+4.192%
2026-04-01	34.8300	34.8472	34.6150	34.7000	-0.459%	34,792	+4.438%
2026-03-31	34.7800	34.9700	34.5850	34.8600	+0.868%	53,257	+3.959%
2026-03-30	34.5800	34.7700	34.3613	34.5600	-0.116%	29,031	+4.861%
2026-03-27	34.7200	34.8900	34.5184	34.6000	-0.746%	10,247	+4.740%
2026-03-26	34.7600	35.0300	34.7600	34.8600	+0.057%	16,733	+3.959%
2026-03-25	34.9300	34.9300	34.6900	34.8400	+0.461%	23,886	+4.018%
2026-03-24	34.4300	34.8700	34.4300	34.6800	+0.144%	16,703	+4.498%
2026-03-23	34.8800	34.9600	34.6300	34.6300	+0.029%	14,843	+4.649%
2026-03-20	34.9200	34.9200	34.4600	34.6200	-0.886%	18,446	+4.679%
2026-03-19	34.8300	35.0100	34.7601	34.9295	-0.030%	16,554	+3.752%
2026-03-18	35.3100	35.3100	34.9000	34.9400	-1.397%	25,509	+3.721%
2026-03-17	35.5700	35.6380	35.4351	35.4351	+0.297%	13,343	+2.271%
2026-03-16	35.4200	35.5300	35.3200	35.3300	+0.369%	38,031	+2.576%
2026-03-13	35.2900	35.4900	35.2000	35.2000	+0.285%	35,501	+2.955%
2026-03-12	35.2100	35.3800	35.1000	35.1000	-1.182%	41,777	+3.248%
2026-03-11	35.5400	35.5400	35.3444	35.5200	-0.365%	13,067	+2.027%
2026-03-10	35.6600	35.8700	35.5250	35.6500	-0.140%	17,784	+1.655%
2026-03-09	35.5300	35.7694	35.2400	35.7000	-0.168%	20,058	+1.513%
2026-03-06	35.7500	35.7800	35.4001	35.7600	-0.887%	78,889	+1.342%
2026-03-05	36.1800	36.2807	35.9100	36.0800	-0.886%	24,050	+0.443%
2026-03-04	36.4300	36.4397	36.1350	36.4027	+0.088%	23,000	-0.447%
2026-03-03	36.2200	36.5000	35.8600	36.3708	-0.816%	27,883	-0.360%
2026-03-02	36.5300	36.7797	36.5000	36.6700	+0.030%	27,783	-1.173%
2026-02-27	36.4000	36.6800	36.4000	36.6590	+0.416%	36,288	-1.143%
2026-02-26	36.5800	36.6393	36.4000	36.5073	-0.117%	20,680	-0.732%
2026-02-25	36.5000	36.6000	36.2900	36.5500	+0.055%	21,540	-0.848%
2026-02-24	36.3000	36.5300	36.3000	36.5300	+0.165%	24,626	-0.794%
2026-02-23	36.4300	36.5399	36.2948	36.4700	-0.437%	31,239	-0.631%
2026-02-20	36.4300	36.6300	36.3084	36.6300	+0.219%	34,570	-1.065%
2026-02-19	36.5100	36.6400	36.4350	36.5500	-0.137%	41,005	-0.848%
2026-02-18	36.5650	36.6700	36.5131	36.6000	+0.137%	18,826	-0.984%
2026-02-17	36.7100	36.7100	36.4100	36.5500	-0.395%	38,022	-0.848%
2026-02-13	36.4800	36.7899	36.4800	36.6950	+0.727%	15,044	-1.240%
2026-02-12	36.9199	36.9200	36.3100	36.4300	-1.167%	35,931	-0.522%
2026-02-11	36.7300	36.9700	36.7300	36.8600	+0.463%	23,859	-1.682%
2026-02-10	36.6700	36.7800	36.6700	36.6900	+0.147%	31,200	-1.226%
2026-02-09	36.5600	36.6700	36.4250	36.6363	+0.035%	25,167	-1.082%
2026-02-06	36.3000	36.6236	36.3000	36.6236	+1.591%	44,366	-1.047%
2026-02-05	36.1500	36.1500	36.0100	36.0500	-0.336%	22,367	+0.527%
2026-02-04	35.8700	36.2700	35.8700	36.1715	+1.264%	30,044	+0.189%
2026-02-03	35.5000	35.7899	35.5000	35.7200	+0.591%	28,092	+1.456%
2026-02-02	35.3400	35.5528	35.2700	35.5100	+0.430%	41,437	+2.056%
2026-01-30	35.0200	35.3581	35.0000	35.3581	+0.879%	39,709	+2.494%
2026-01-29	35.0100	35.2199	34.9500	35.0500	+0.604%	10,128	+3.395%
2026-01-28	34.8700	34.9699	34.7500	34.8396	+0.117%	21,246	+4.020%
2026-01-27	34.6700	34.8000	34.6631	34.7990	-0.060%	16,806	+4.141%
2026-01-26	34.8000	34.8400	34.6800	34.8200	+0.291%	17,967	+4.078%
2026-01-23	34.8000	34.8000	34.6100	34.7191	-0.204%	39,601	+4.381%
2026-01-22	34.7700	34.9400	34.7500	34.7900	+0.173%	39,284	+4.168%
2026-01-21	34.5900	34.7700	34.5050	34.7300	+1.077%	32,099	+4.348%
2026-01-20	34.4800	34.5300	34.3200	34.3600	-1.047%	73,468	+5.471%
2026-01-16	34.5900	34.7700	34.5200	34.7237	+0.332%	14,202	+4.367%
2026-01-15	34.5200	34.7000	34.5200	34.6087	+0.237%	17,265	+4.714%
2026-01-14	34.2300	34.5477	34.2200	34.5270	+1.179%	18,104	+4.961%
2026-01-13	34.2100	34.2484	34.0500	34.1246	+0.072%	13,011	+6.199%
2026-01-12	33.9300	34.1200	33.8400	34.1000	+0.280%	33,555	+6.276%
2026-01-09	33.8800	34.0589	33.8550	34.0047	+0.510%	12,334	+6.574%
2026-01-08	33.5100	33.8454	33.5100	33.8322	+1.052%	20,961	+7.117%
2026-01-07	33.8000	33.8000	33.4500	33.4800	-1.064%	21,993	+8.244%
2026-01-06	33.6700	33.9000	33.6700	33.8400	+0.595%	107,714	+7.092%
2026-01-05	33.6700	33.7300	33.5700	33.6400	+0.298%	41,694	+7.729%
2026-01-02	33.3670	33.6400	33.2363	33.5402	+0.450%	19,133	+8.049%
2025-12-31	33.5500	33.5900	33.3900	33.3900	-0.536%	18,766	+8.535%
2025-12-30	33.6350	33.6500	33.5700	33.5700	-0.119%	50,958	+7.954%
2025-12-29	33.6600	33.7600	33.6100	33.6100	-0.237%	25,074	+7.825%
2025-12-26	33.7000	33.7600	33.5800	33.6900	-0.119%	22,152	+7.569%
2025-12-24	33.6200	33.7500	33.6100	33.7300	+0.464%	45,439	+7.441%
2025-12-23	33.5800	33.6200	33.5500	33.5742	-0.990%	22,129	+7.940%
2025-12-22	33.7800	33.9500	33.7800	33.9100	+0.623%	45,006	+6.871%
2025-12-19	33.8199	33.8574	33.6862	33.7000	-0.028%	47,118	+7.537%
2025-12-18	33.7800	33.9132	33.7094	33.7094	-0.061%	13,959	+7.507%
2025-12-17	33.7650	33.7700	33.6150	33.7301	+0.178%	9,365	+7.441%
2025-12-16	33.9600	33.9600	33.6229	33.6700	-0.941%	24,710	+7.633%
2025-12-15	33.9300	34.0200	33.8945	33.9900	+0.295%	25,824	+6.620%
2025-12-12	33.9500	34.0000	33.8150	33.8900	0.000%	10,177	+6.934%
2025-12-11	33.8400	33.9600	33.8200	33.8900	+0.385%	30,377	+6.934%
2025-12-10	33.4900	33.8400	33.4350	33.7600	+0.946%	49,307	+7.346%
2025-12-09	33.6300	33.7000	33.4400	33.4435	-0.228%	24,603	+8.362%
2025-12-08	33.7400	33.7400	33.5130	33.5200	-0.593%	21,409	+8.115%
2025-12-05	33.8000	33.8851	33.7000	33.7200	-0.148%	15,848	+7.473%
2025-12-04	33.8300	33.8502	33.6884	33.7700	-0.203%	16,902	+7.314%
2025-12-03	33.6300	33.8656	33.6300	33.8386	+0.860%	33,556	+7.097%
2025-12-02	33.5000	33.6000	33.4200	33.5500	-0.254%	25,512	+8.018%
2025-12-01	33.7100	33.8000	33.6354	33.6354	-0.693%	44,938	+7.744%
2025-11-28	33.7100	33.8800	33.7100	33.8700	+0.475%	7,291	+6.997%
2025-11-26	33.5000	33.7936	33.5000	33.7100	+0.627%	22,364	+7.505%
2025-11-25	33.3700	33.5150	33.3150	33.5000	+1.086%	20,684	+8.179%
2025-11-24	33.1731	33.2400	33.1050	33.1400	-0.211%	53,581	+9.354%
2025-11-21	32.9100	33.3500	32.9016	33.2100	+1.228%	32,984	+9.124%
2025-11-20	33.2200	33.2500	32.8000	32.8070	-0.642%	33,412	+10.464%
2025-11-19	33.0000	33.1000	32.9200	33.0190	-0.398%	29,027	+9.755%
2025-11-18	32.9200	33.1900	32.9200	33.1510	+0.579%	32,024	+9.318%
2025-11-17	33.2100	33.3000	32.9000	32.9602	-0.802%	72,014	+9.951%
2025-11-14	33.1300	33.3000	32.9299	33.2266	+0.110%	68,528	+9.069%
2025-11-13	33.2300	33.3819	33.1600	33.1900	-0.015%	21,380	+9.190%
2025-11-12	33.1800	33.2804	33.1800	33.1950	+0.191%	271,955	+9.173%
2025-11-11	32.7600	33.1400	32.7600	33.1316	+1.362%	11,924	+9.382%
2025-11-10	32.7300	32.7300	32.5200	32.6863	+0.069%	41,002	+10.872%
2025-11-07	32.5200	32.6636	32.4400	32.6636	+0.513%	291,783	+10.949%
2025-11-06	32.5500	32.6100	32.4600	32.4969	-0.285%	7,203	+11.518%
2025-11-05	32.4700	32.6300	32.4509	32.5899	+0.617%	7,710	+11.200%
2025-11-04	32.4800	32.5208	32.3645	32.3900	-0.522%	52,692	+11.886%
2025-11-03	32.6500	32.6500	32.4450	32.5600	-0.108%	34,009	+11.302%
2025-10-31	32.3300	32.6300	32.3300	32.5951	+0.447%	20,942	+11.182%
2025-10-30	32.4000	32.5900	32.4000	32.4500	-0.460%	34,355	+11.680%
2025-10-29	32.8700	32.8900	32.5432	32.6000	-0.882%	103,605	+11.166%
2025-10-28	33.1200	33.1200	32.8900	32.8900	-0.814%	209,443	+10.185%
2025-10-27	33.0300	33.1600	32.9700	33.1600	+0.546%	148,406	+9.288%
2025-10-24	33.0400	33.0700	32.9600	32.9800	+0.396%	30,788	+9.885%
2025-10-23	33.0200	33.0500	32.8100	32.8500	-0.485%	50,886	+10.320%
2025-10-22	33.0100	33.1600	32.9600	33.0100	-0.242%	52,107	+9.785%
2025-10-21	33.0700	33.1900	33.0400	33.0900	-0.181%	98,454	+9.519%
2025-10-20	32.9400	33.1700	32.9400	33.1500	+0.852%	55,434	+9.321%
2025-10-17	32.6900	32.8990	32.6700	32.8700	+0.674%	24,590	+10.253%
2025-10-16	33.1500	33.1530	32.5600	32.6500	-1.300%	31,293	+10.995%
2025-10-15	32.9700	33.2500	32.9000	33.0800	+0.578%	20,872	+9.553%
2025-10-14	32.5000	32.9788	32.5000	32.8900	+0.581%	19,779	+10.185%
2025-10-13	32.6100	32.7500	32.5800	32.7000	+0.523%	28,952	+10.826%
2025-10-10	33.0600	33.1182	32.5300	32.5300	-1.335%	71,358	+11.405%
2025-10-09	33.1400	33.1494	32.9000	32.9700	-0.436%	37,234	+9.918%
2025-10-08	33.2300	33.2300	33.0700	33.1143	-0.243%	17,784	+9.439%
2025-10-07	33.1400	33.2000	33.0700	33.1948	+0.135%	38,386	+9.174%
2025-10-06	33.3700	33.3700	33.1200	33.1500	-0.502%	20,965	+9.321%
2025-10-03	33.1800	33.4400	33.1800	33.3174	+0.566%	35,166	+8.772%
2025-10-02	33.1200	33.2000	33.0020	33.1300	-0.090%	309,123	+9.387%
2025-10-01	33.0800	33.2200	33.0800	33.1600	+0.272%	30,087	+9.288%
2025-09-30	32.9000	33.1400	32.9000	33.0700	+0.242%	42,471	+9.586%
2025-09-29	33.1100	33.1100	32.9100	32.9900	-0.842%	22,941	+9.851%
2025-09-26	33.1200	33.3250	33.1200	33.2700	+0.757%	19,186	+8.927%
2025-09-25	33.2700	33.2704	33.0200	33.0200	-0.751%	12,520	+9.752%
2025-09-24	33.4400	33.5193	33.2560	33.2700	-0.512%	32,730	+8.927%
2025-09-23	33.3500	33.5370	33.3500	33.4411	+0.575%	32,690	+8.370%
2025-09-22	33.3600	33.3800	33.2400	33.2500	-0.687%	41,093	+8.992%
2025-09-19	33.6100	33.6100	33.4500	33.4800	-0.119%	32,936	+8.244%
2025-09-18	33.5400	33.6300	33.5165	33.5200	+0.030%	21,177	+8.115%
2025-09-17	33.4300	33.7600	33.4300	33.5100	+0.450%	24,230	+8.147%
2025-09-16	33.4500	33.5535	33.3600	33.3600	-0.180%	15,514	+8.633%
2025-09-15	33.5700	33.5993	33.4130	33.4200	-0.506%	11,164	+8.438%
2025-09-12	33.7200	33.7590	33.5900	33.5900	-0.621%	31,880	+7.889%
2025-09-11	33.4500	33.8278	33.4500	33.8000	+1.167%	33,888	+7.219%
2025-09-10	33.3600	33.4250	33.2700	33.4100	+0.120%	34,040	+8.471%
2025-09-09	33.2100	33.3900	33.2000	33.3700	+0.473%	11,222	+8.601%
2025-09-08	33.2700	33.2700	33.0260	33.2128	-0.197%	24,809	+9.115%
2025-09-05	33.4912	33.5600	33.1200	33.2783	-0.335%	43,667	+8.900%
2025-09-04	33.3600	33.4146	33.3100	33.3900	+0.258%	14,607	+8.535%
2025-09-03	33.5300	33.5300	33.1902	33.3040	-0.674%	27,696	+8.816%
2025-09-02	33.6000	33.6000	33.4400	33.5300	-0.534%	31,092	+8.082%
2025-08-29	33.5700	33.7100	33.5668	33.7100	+0.417%	7,065	+7.505%
2025-08-28	33.5100	33.5700	33.4405	33.5700	-0.149%	18,623	+7.954%
2025-08-27	33.4600	33.6800	33.4600	33.6200	+0.208%	11,365	+7.793%
2025-08-26	33.5150	33.5614	33.4270	33.5502	+0.120%	20,144	+8.017%
2025-08-25	33.6400	33.6490	33.4800	33.5100	-0.652%	22,696	+8.147%
2025-08-22	33.4900	33.7800	33.4900	33.7300	+1.322%	40,963	+7.441%
2025-08-21	33.2100	33.3500	33.2100	33.2900	-0.050%	73,590	+8.862%
2025-08-20	33.2300	33.4394	33.2300	33.3067	+0.291%	33,794	+8.807%
2025-08-19	33.0500	33.3163	33.0500	33.2100	+0.545%	25,267	+9.124%
2025-08-18	33.1100	33.1900	33.0300	33.0300	-0.242%	28,138	+9.718%
2025-08-15	33.2400	33.2600	33.1100	33.1100	-0.301%	160,542	+9.453%
2025-08-14	33.2300	33.2500	33.0700	33.2100	-0.402%	21,854	+9.124%
2025-08-13	33.1600	33.3900	33.1000	33.3440	+1.042%	31,002	+8.685%
2025-08-12	32.8400	33.0300	32.7800	33.0000	+1.069%	23,215	+9.818%
2025-08-11	32.8100	32.8790	32.5900	32.6508	-0.211%	15,313	+10.993%
2025-08-08	32.7400	32.8400	32.7200	32.7200	+0.184%	47,040	+10.758%
2025-08-07	32.7800	32.8156	32.4701	32.6600	+0.147%	21,057	+10.961%
2025-08-06	32.6621	32.7499	32.6120	32.6120	-0.055%	45,689	+11.125%
2025-08-05	32.6100	32.6844	32.5400	32.6300	+0.108%	27,523	+11.063%
2025-08-04	32.4200	32.5948	32.4200	32.5948	+0.931%	13,775	+11.183%
2025-08-01	32.4700	32.4700	32.2082	32.2940	-0.799%	24,490	+12.219%
2025-07-31	32.7600	32.8829	32.5540	32.5540	-1.192%	21,295	+11.323%
2025-07-30	33.2500	33.2500	32.8400	32.9466	-0.674%	9,786	+9.996%
2025-07-29	33.0500	33.1700	32.9898	33.1700	+0.424%	22,897	+9.255%
2025-07-28	33.2300	33.2300	33.0152	33.0300	-0.781%	17,355	+9.718%
2025-07-25	33.1367	33.3367	33.1300	33.2900	+0.392%	27,684	+8.862%
2025-07-24	33.2075	33.2700	33.1600	33.1600	-0.558%	14,869	+9.288%
2025-07-23	33.2500	33.3684	33.2500	33.3462	+0.471%	13,759	+8.678%
2025-07-22	33.1000	33.2286	33.0200	33.1900	+0.943%	19,365	+9.190%
2025-07-21	33.0300	33.0800	32.8800	32.8800	-0.212%	7,771	+10.219%
2025-07-18	33.2100	33.2100	32.8700	32.9500	-0.272%	15,551	+9.985%
2025-07-17	32.9000	33.1168	32.8911	33.0400	+0.505%	19,641	+9.685%
2025-07-16	32.7500	32.9271	32.6433	32.8740	+0.791%	11,658	+10.239%
2025-07-15	32.9000	32.9500	32.5800	32.6160	-1.013%	18,883	+11.111%
2025-07-14	32.9500	32.9700	32.8100	32.9497	+0.011%	18,550	+9.986%
2025-07-11	32.9700	32.9964	32.8371	32.9460	-0.495%	31,600	+9.998%
2025-07-10	32.8800	33.2042	32.8685	33.1100	+0.791%	53,222	+9.453%
2025-07-09	32.8700	32.9336	32.7300	32.8500	+0.061%	275,075	+10.320%
2025-07-08	32.5900	32.8800	32.5900	32.8300	+0.471%	20,956	+10.387%
2025-07-07	32.8900	32.8900	32.5500	32.6760	-0.801%	7,832	+10.907%
2025-07-03	32.8700	32.9500	32.8484	32.9400	+0.427%	26,312	+10.018%
2025-07-02	32.6600	32.8567	32.6100	32.8000	+0.554%	22,003	+10.488%
2025-07-01	32.2000	32.6900	32.1962	32.6192	+1.365%	27,989	+11.100%
2025-06-30	32.1600	32.2200	32.0600	32.1800	+0.343%	33,988	+12.617%
2025-06-27	32.0600	32.2200	31.9610	32.0700	-0.466%	65,108	+13.003%
2025-06-26	32.1600	32.2300	32.1000	32.2200	+0.782%	39,050	+12.477%
2025-06-25	32.0800	32.0994	31.9700	31.9700	-0.825%	25,958	+13.356%
2025-06-24	32.1300	32.3000	32.1300	32.2360	+0.561%	21,340	+12.421%
2025-06-23	32.0700	32.0800	31.8030	32.0562	+0.427%	29,376	+13.051%
2025-06-20	32.0100	32.0354	31.9000	31.9200	+0.063%	17,896	+13.534%
2025-06-18	31.9300	32.0201	31.8800	31.9000	+0.034%	12,199	+13.605%
2025-06-17	32.0300	32.1350	31.8700	31.8890	-0.843%	35,707	+13.644%
2025-06-16	32.1500	32.3095	32.0800	32.1600	+0.437%	33,172	+12.687%
2025-06-13	32.2500	32.3000	32.0100	32.0200	-1.020%	30,837	+13.179%
2025-06-12	32.1600	32.3500	32.1400	32.3500	+0.372%	27,826	+12.025%
2025-06-11	32.3100	32.3100	32.1840	32.2300	-0.155%	10,499	+12.442%
2025-06-10	32.0700	32.3550	32.0700	32.2800	+0.645%	25,532	+12.268%
2025-06-09	32.0300	32.2100	32.0150	32.0732	+0.166%	34,262	+12.992%
2025-06-06	31.9640	32.0200	31.8710	32.0200	+1.265%	31,006	+13.179%
2025-06-05	31.7300	31.7699	31.5874	31.6200	-0.126%	65,197	+14.611%
2025-06-04	31.8700	31.9100	31.6600	31.6600	-0.451%	11,742	+14.466%
2025-06-03	31.5600	31.8299	31.5300	31.8034	+0.516%	13,240	+13.950%
2025-06-02	31.5900	31.6684	31.3500	31.6400	0.000%	29,400	+14.539%
2025-05-30	31.6200	31.7270	31.5460	31.6400	+0.127%	42,392	+14.539%
2025-05-29	31.5900	31.6500	31.4900	31.6000	+0.477%	15,964	+14.684%
2025-05-28	31.6430	31.6430	31.4500	31.4500	-0.757%	18,365	+15.231%
2025-05-27	31.5000	31.7300	31.4900	31.6900	+1.440%	34,583	+14.358%
2025-05-23	31.0500	31.3200	31.0500	31.2400	-0.160%	22,194	+16.005%
2025-05-22	31.3000	31.4200	31.1430	31.2900	-0.292%	43,055	+15.820%
2025-05-21	31.7950	31.8060	31.3700	31.3815	-1.760%	31,835	+15.482%
2025-05-20	32.0000	32.0400	31.8700	31.9436	-0.239%	214,115	+13.450%
2025-05-19	31.8200	32.0599	31.8200	32.0200	+0.141%	37,925	+13.179%
2025-05-16	31.7070	31.9900	31.7070	31.9750	+0.732%	39,046	+13.339%
2025-05-15	31.4000	31.7427	31.4000	31.7427	+1.259%	12,466	+14.168%
2025-05-14	31.5700	31.5700	31.3100	31.3479	-0.704%	21,847	+15.606%
2025-05-13	31.7300	31.7300	31.5700	31.5700	-0.603%	27,386	+14.793%
2025-05-12	31.4500	31.8000	31.4500	31.7616	+2.655%	17,999	+14.100%
2025-05-09	31.1090	31.1300	30.9250	30.9400	-0.065%	38,914	+17.130%
2025-05-08	30.8500	31.1900	30.8500	30.9600	+0.650%	113,033	+17.054%
2025-05-07	30.6300	30.8516	30.6300	30.7600	+0.753%	75,792	+17.815%
2025-05-06	30.6500	30.7000	30.5022	30.5300	-0.941%	22,494	+18.703%
2025-05-05	30.9700	30.9700	30.8000	30.8200	-0.932%	11,808	+17.586%
2025-05-02	31.0700	31.1600	30.9450	31.1100	+1.237%	24,377	+16.490%
2025-05-01	30.8500	30.9511	30.6800	30.7300	-0.550%	99,483	+17.930%
2025-04-30	30.7200	30.9000	30.4101	30.9000	+0.049%	20,280	+17.282%
2025-04-29	30.6900	30.9000	30.6900	30.8850	+0.374%	20,439	+17.339%
2025-04-28	30.7100	30.8624	30.5700	30.7700	+0.457%	12,650	+17.777%
2025-04-25	30.4900	30.6692	30.3964	30.6300	+0.065%	25,660	+18.315%
2025-04-24	30.4200	30.6650	30.3400	30.6100	+0.790%	23,009	+18.393%
2025-04-23	30.6300	30.9399	30.2900	30.3700	+0.297%	45,154	+19.328%
2025-04-22	29.9400	30.2800	29.9400	30.2800	+2.090%	18,969	+19.683%
2025-04-21	30.1400	30.1400	29.4204	29.6600	-2.015%	14,797	+22.185%
2025-04-17	30.3500	30.5400	30.2150	30.2700	+0.967%	25,151	+19.722%
2025-04-16	30.4100	30.4700	29.8301	29.9800	-1.414%	40,394	+20.881%
2025-04-15	30.4300	30.6300	30.3700	30.4100	+0.099%	41,565	+19.171%
2025-04-14	30.3300	30.5349	30.2050	30.3800	+1.402%	32,939	+19.289%
2025-04-11	29.5900	30.0900	29.2900	29.9600	+1.148%	37,988	+20.961%

.dark-mode .K3VVRp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K3VVRp{ color: #333333; background-color: white; border: 2px solid #333333; }TBGTBG Dividend Focus ETFstock NYSE ETF

TBG
TBG Dividend Focus ETF
stock NYSE ETF