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
	0.0938	0.33%	28.9191	20:00:00

Open Price	Low Price	High Price	Close Price	Prev Close
28.90	28.88	28.97	28.9191	28.8253

TBG Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	29.52	29.52	28.77	29.11	7,650	-0.6009	-2.04%
1 Month	28.59	29.58	28.13	28.89	8,206	0.3291	1.15%
3 Months	28.31	29.58	27.91	28.77	10,617	0.6091	2.15%
6 Months	25.68	29.58	25.3962	27.91	11,251	3.24	12.61%
1 Year	24.91	29.58	24.5827	26.99	14,800	4.01	16.09%
3 Years	24.91	29.58	24.5827	26.99	14,800	4.01	16.09%
5 Years	24.91	29.58	24.5827	26.99	14,800	4.01	16.09%

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
May 17 2024	29.51	0.11	0.36%	29.52	29.52	29.3157	5,692
May 16 2024	29.4044	-0.03	-0.10%	29.58	29.58	29.40	10,338
May 15 2024	29.4336	0.18	0.62%	29.47	29.47	29.30	16,267
May 14 2024	29.2536	0.13	0.45%	29.18	29.2536	29.16	4,809
May 13 2024	29.1223	-0.17	-0.57%	29.37	29.37	29.11	4,542
May 10 2024	29.29	0.13	0.45%	29.27	29.29	29.12	14,365
May 09 2024	29.16	0.30	1.04%	28.99	29.16	28.90	2,269
May 08 2024	28.8612	0.08	0.28%	28.80	28.89	28.744	3,090
May 07 2024	28.78	0.23	0.80%	28.62	28.78	28.62	5,303
May 06 2024	28.5515	0.18	0.62%	28.54	28.5515	28.4749	3,969
May 03 2024	28.3745	-0.04	-0.12%	28.56	28.56	28.34	9,857
May 02 2024	28.41	0.19	0.69%	28.58	28.58	28.24	2,280
May 01 2024	28.2165	-0.07	-0.23%	28.36	28.42	28.13	18,162
Apr 30 2024	28.2824	-0.33	-1.17%	28.61	28.61	28.2824	4,868
Apr 29 2024	28.6171	0.10	0.33%	28.71	28.71	28.53	9,296
Apr 26 2024	28.5221	0.00	0.01%	28.59	28.59	28.50	16,443
Apr 25 2024	28.5203	-0.20	-0.71%	28.70	28.70	28.32	9,132