Tbg Dividend Focus ETF Historical Data - TBG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.4928	-1.46797736074	33.57	33.61	33.06	20545	33.35795817	SP
4	0.1672	0.50805226375	32.91	34.16	32.6157	28458	33.39672919	SP
12	1.3472	4.24582414119	31.73	34.16	31.67	19042	32.79838977	SP
26	4.3472	15.1312217195	28.73	34.16	28.25	14284	31.7539722	SP
52	6.7372	25.5778283979	26.34	34.16	26.14	12767	30.15687016	SP
156	8.1672	32.7868325974	24.91	34.16	24.5827	14289	29.22554385	SP
260	8.1672	32.7868325974	24.91	34.16	24.5827	14289	29.22554385	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1733959800	33.077199	-0.06	-0.19	33.33	33.33	33.07	22293
1733873400	33.1394	-0.1	-0.29	33.299999	33.299999	33.06	17165
1733787000	33.235999	-0.13	-0.40	33.59	33.6063	33.229999	14705
1733527800	33.369999	-0.15	-0.45	33.479999	33.52	33.369999	12767
1733441400	33.52	0.15	0.44	33.38	33.61	33.38	29231
1733355000	33.3729	-0.2	-0.59	33.57	33.57	33.305	30269
1733268600	33.57	-0.23	-0.67	33.78	33.84	33.56	26499
1733182200	33.7981	-0.2	-0.58	34.03	34.03	33.7131	79175
1732917840	33.9943	0.12	0.37	33.92	34.067	33.92	9495
1732750200	33.87	0.03	0.08	33.95	34.16	33.82	40075
1732663800	33.843	0.04	0.11	33.77	33.843	33.6101	18912
1732577400	33.805	0.08	0.25	33.94	34.03	33.79	42004
1732318200	33.7204	0.25	0.75	33.49	33.7296	33.49	20918
1732231800	33.47	0.53	1.61	33.1	33.52	33	34380
1732145400	32.939999	0.09	0.27	32.99	32.99	32.7301	32355
1732059000	32.85	-0.02	-0.05	32.74	32.92	32.615699	66434
1731972600	32.868	0.18	0.54	32.75	32.9392	32.75	29285
1731713400	32.691899	-0.22	-0.66	32.79	32.85	32.619999	14386
1731627000	32.909999	0.01	0.03	32.939999	32.939999	32.77	15483
1731540600	32.9	0.08	0.24	32.909999	32.96	32.8444	13894
1731454200	32.82	-0.4	-1.20	33.2	33.2	32.82	14466
1731367800	33.22	0.15	0.44	33.22	33.32	33.18	19195
1731108600	33.074399	0.09	0.29	32.939999	33.14	32.939999	13476
1731022200	32.979999	0.06	0.20	32.95	33.02	32.9	10240
1730935800	32.915599	0.72	2.22	32.95	32.95	32.77	16290
1730849400	32.2	0.41	1.31	31.86	32.2	31.86	12720
1730763000	31.7851	-0.06	-0.19	31.83	31.8914	31.739	6713
1730500200	31.8458	-0.04	-0.14	31.97	32.1	31.83	14777
1730413800	31.89	-0.13	-0.41	31.97	31.9901	31.83	20249
1730327400	32.02	-0.04	-0.13	32	32.119999	32	5038
1730241000	32.062399	-0.27	-0.83	32.11	32.11	32.03	19027
1730154600	32.33	0.28	0.87	32.24	32.33	32.1201	9468
1729895400	32.0514	-0.3	-0.92	32.479999	32.479999	32.0514	12843
1729809000	32.3478	-0.09	-0.26	32.439999	32.439999	32.24	10401
1729722600	32.4335	-0.1	-0.30	32.439999	32.509999	32.299999	13703
1729636200	32.53	0.1	0.31	32.49	32.57	32.36	28815
1729549800	32.43	-0.38	-1.16	32.79	32.8588	32.43	12718
1729290600	32.81	0.05	0.15	32.72	32.81	32.659999	16373
1729204200	32.759999	0.11	0.34	32.759999	32.799999	32.7	22681
1729117800	32.6496	0.25	0.77	32.54	32.689999	32.54	8770
1729031400	32.4	-0.06	-0.20	32.52	32.6392	32.4	14763
1728945000	32.464399	0.17	0.53	32.31	32.464399	32.24	11867
1728685800	32.2928	0.32	1.01	32.06	32.2928	32.06	3793
1728599400	31.97	-0.12	-0.37	32.03	32.03	31.91	14483
1728513000	32.09	0.23	0.71	31.85	32.09	31.85	14912
1728426600	31.8637	0.01	0.02	31.87	31.9	31.7	12804
1728340200	31.8566	-0.23	-0.70	32.049999	32.049999	31.8	13988
1728081000	32.0825	0.29	0.92	31.99	32.0825	31.87	9653
1727994600	31.79	-0.1	-0.32	31.76	31.86	31.7201	9200
1727908200	31.8923	-0.19	-0.59	31.94	31.975	31.7701	9661
1727821800	32.08	0.16	0.50	31.89	32.08	31.73	8760
1727735400	31.9197	-0.1	-0.31	31.87	31.93	31.7	24110
1727476200	32.02	0.1	0.32	31.82	32.02	31.82	6883
1727389800	31.9182	-0.09	-0.29	32	32	31.8881	5808
1727303400	32.009999	-0.15	-0.47	32.18	32.18	31.83	31017
1727217000	32.159999	-0.03	-0.09	32.1	32.189999	32.08	13391
1727130600	32.189999	0.27	0.85	32.03	32.189999	32	20569
1726871400	31.9189	-0.01	-0.03	31.82	31.95	31.75	30049
1726785000	31.93	0.24	0.76	32.03	32.03	31.81	16630
1726698600	31.6907	-0	-0.01	31.73	31.84	31.67	28883
1726612200	31.695	-0.12	-0.36	31.84	31.85	31.65	14041
1726525800	31.81	0.14	0.44	31.69	31.82	31.646	14623
1726266600	31.67	0.28	0.89	31.36	31.67	31.36	20700
1726180200	31.39	0.35	1.12	31.1	31.39	31.04	17939

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Tbg Dividend Focus ETF (TBG)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Tbg Dividend Focus ETF (TBG) Historical

Tbg Dividend Focus ETF (TBG)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History