Tbg Dividend Focus ETF Historical Data - TBG

Company Name	Etf Ticker Symbol	Market	Type
Tbg Dividend Focus ETF	TBG	AMEX	Exchange Traded Fund

	Price Change	Change Percent	Etf Price	Last Traded
	0.1063	0.37%	28.6419	20:00:00

Open Price	Low Price	High Price	Close Price	Prev Close
28.66	28.5999	28.665	28.6419	28.5356

TBG Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	28.73	28.88	28.25	28.56	10,500	-0.0881	-0.31%
1 Month	29.38	29.39	28.25	28.69	8,888	-0.7381	-2.51%
3 Months	29.11	29.58	27.91	28.75	9,552	-0.4681	-1.61%
6 Months	27.34	29.58	26.86	28.19	10,988	1.30	4.76%
1 Year	24.91	29.58	24.5827	27.09	14,170	3.73	14.98%
3 Years	24.91	29.58	24.5827	27.09	14,170	3.73	14.98%
5 Years	24.91	29.58	24.5827	27.09	14,170	3.73	14.98%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	28.6419	0.11	0.37%	28.66	28.665	28.5999	3,827
Jun 17 2024	28.5356	0.18	0.64%	28.33	28.5356	28.33	1,109
Jun 14 2024	28.3539	-0.10	-0.34%	28.25	28.3539	28.25	6,806
Jun 13 2024	28.4493	-0.02	-0.07%	28.46	28.48	28.36	6,062
Jun 12 2024	28.47	-0.21	-0.73%	28.88	28.88	28.47	11,428
Jun 11 2024	28.68	0.01	0.04%	28.73	28.73	28.4114	27,099
Jun 10 2024	28.6684	0.03	0.12%	28.70	28.71	28.50	7,222
Jun 07 2024	28.6343	-0.01	-0.04%	28.75	28.75	28.5901	3,713
Jun 06 2024	28.6455	-0.05	-0.17%	28.67	28.7001	28.61	7,331
Jun 05 2024	28.6948	0.00	0.00%	28.72	28.72	28.6112	3,633
Jun 04 2024	28.6942	-0.02	-0.06%	28.75	28.75	28.62	5,175
Jun 03 2024	28.71	-0.33	-1.14%	29.03	29.03	28.58	2,989
May 31 2024	29.04	0.48	1.68%	28.73	29.04	28.56	4,407
May 30 2024	28.561	0.21	0.74%	28.4033	28.60	28.39	18,270
May 29 2024	28.35	-0.32	-1.13%	28.44	28.45	28.34	11,091
May 28 2024	28.6748	-0.24	-0.84%	28.88	28.88	28.6246	6,673
May 24 2024	28.9191	0.09	0.33%	28.90	28.97	28.88	17,432
May 23 2024	28.8253	-0.37	-1.28%	29.27	29.27	28.77	16,991
May 22 2024	29.1993	-0.14	-0.47%	29.39	29.39	29.19	8,619
May 21 2024	29.3371	-0.04	-0.15%	29.38	29.38	29.2701	2,940
May 20 2024	29.38	-0.13	-0.44%	29.45	29.45	29.25	4,020