Stock listing

NYSE Arca:TBG TBG Dividend Focus ETF Stock

Follow TBG Dividend Focus ETF into a list and get an email when it puts out news.

Share price · AMEX:TBG

$39.53 USD +0.19 (+0.5%)

Close on Nov 2, 2026

Past 3 months +6.4% · daily closes, Jul 9, 2026 – Nov 2, 2026, adjusted for splits

Day range: $39.36 – $39.70 USDNov 2, 2026
Volume: 85,050 sharesNov 2, 2026
Traded on an average day: $2.09M USDMedian day 49,100 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:TBG · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	$39.53	+0.19	+0.5%	$39.36	$39.70	$39.36	85,050
Fri, Oct 30	$39.34	+0.14	+0.4%	$39.54	$39.63	$39.31	151,819
Thu, Oct 29	$39.20	+0.73	+1.9%	$38.94	$39.20	$38.94	71,275
Wed, Oct 28	$38.47	+0.15	+0.4%	$38.20	$38.55	$38.20	177,831
Tue, Oct 27	$38.32	-0.17	-0.4%	$38.41	$38.42	$38.27	82,458
Mon, Oct 26	$38.49	+0.14	+0.4%	$38.41	$38.64	$38.30	123,983
Fri, Oct 23	$38.35	-0.32	-0.8%	$38.38	$38.51	$38.17	42,645
Thu, Oct 22	$38.67	+0.98	+2.6%	$37.79	$38.67	$37.78	41,882
Wed, Oct 21	$37.69	-0.10	-0.3%	$37.73	$37.81	$37.59	38,070
Tue, Oct 20	$37.79	+0.56	+1.5%	$37.44	$37.79	$37.43	31,153
Mon, Oct 19	$37.23	-0.17	-0.5%	$37.29	$37.37	$37.17	32,009
Fri, Oct 16	$37.40	+0.25	+0.7%	$37.35	$37.51	$37.24	41,312
Thu, Oct 15	$37.15	+0.30	+0.8%	$37.19	$37.34	$37.15	70,800
Wed, Oct 14	$36.85	+0.22	+0.6%	$36.68	$36.85	$36.59	29,300
Tue, Oct 13	$36.63	-0.16	-0.4%	$36.97	$36.97	$36.55	69,600
Mon, Oct 12	$36.79	+0.17	+0.5%	$36.74	$36.79	$36.69	31,900
Fri, Oct 9	$36.62	-0.01	0.0%	$36.53	$36.70	$36.53	79,200
Thu, Oct 8	$36.63	+0.38	+1.0%	$36.24	$36.63	$36.20	18,400
Wed, Oct 7	$36.25	-0.22	-0.6%	$36.49	$36.49	$36.25	49,100
Tue, Oct 6	$36.47	+0.36	+1.0%	$36.21	$36.47	$36.21	114,300
Mon, Oct 5	$36.11	-0.16	-0.4%	$36.21	$36.21	$35.88	53,500
Fri, Oct 2	$36.27	+0.03	+0.1%	$36.37	$36.41	$36.23	16,700
Thu, Oct 1	$36.24	+0.14	+0.4%	$36.24	$36.29	$36.07	70,800
Wed, Sep 30	$36.10	-0.33	-0.9%	$36.55	$36.55	$36.10	54,000
Tue, Sep 29	$36.43	-0.04	-0.1%	$36.33	$36.49	$36.25	45,500
Mon, Sep 28	$36.47	-0.38	-1.0%	$36.48	$36.57	$36.37	31,400
Fri, Sep 25	$36.85	+0.10	+0.3%	$36.79	$36.86	$36.69	45,700
Thu, Sep 24	$36.75	-0.313	-0.8%	$37.07	$37.10	$36.75	54,700
Wed, Sep 23	$37.06	-0.297	-0.8%	$37.30	$37.30	$37.05	34,400
Tue, Sep 22	$37.36	-0.13	-0.3%	$37.63	$37.63	$37.35	67,600
Mon, Sep 21	$37.49	+0.09	+0.2%	$37.48	$37.53	$37.38	31,200
Fri, Sep 18	$37.40	-0.22	-0.6%	$37.46	$37.46	$37.25	23,000
Thu, Sep 17	$37.62	+0.07	+0.2%	$37.70	$37.70	$37.57	51,900
Wed, Sep 16	$37.55	-0.36	-0.9%	$37.87	$37.91	$37.33	35,600
Tue, Sep 15	$37.91	-0.16	-0.4%	$38.03	$38.03	$37.84	33,500
Mon, Sep 14	$38.07	+0.11	+0.3%	$38.12	$38.17	$38.00	31,900
Fri, Sep 11	$37.96	+0.19	+0.5%	$38.01	$38.05	$37.89	36,400
Thu, Sep 10	$37.77	-0.25	-0.7%	$38.03	$38.03	$37.75	62,800
Wed, Sep 9	$38.02	-0.43	-1.1%	$38.43	$38.54	$38.01	52,100
Tue, Sep 8	$38.45	-0.39	-1.0%	$38.60	$38.63	$38.45	72,900
Fri, Sep 4	$38.84	-0.27	-0.7%	$38.94	$39.01	$38.83	43,500
Thu, Sep 3	$39.11	+0.089	+0.2%	$39.20	$39.20	$38.93	50,700
Wed, Sep 2	$39.02	+0.081	+0.2%	$39.02	$39.16	$38.98	70,500
Tue, Sep 1	$38.94	-0.14	-0.4%	$39.07	$39.24	$38.88	48,300
Mon, Aug 31	$39.08	-0.08	-0.2%	$39.09	$39.14	$39.00	74,300
Fri, Aug 28	$39.16	+0.03	+0.1%	$39.21	$39.30	$39.08	64,500
Thu, Aug 27	$39.13	-0.19	-0.5%	$39.12	$39.29	$39.09	43,400
Wed, Aug 26	$39.32	-0.03	-0.1%	$39.29	$39.44	$39.29	29,000
Tue, Aug 25	$39.35	-0.08	-0.2%	$39.40	$39.43	$39.20	51,500
Mon, Aug 24	$39.43	+0.095	+0.2%	$39.33	$39.48	$39.33	57,500
Fri, Aug 21	$39.34	+0.265	+0.7%	$39.16	$39.43	$39.16	49,400
Thu, Aug 20	$39.07	-0.42	-1.1%	$39.37	$39.46	$39.07	48,700
Wed, Aug 19	$39.49	+0.57	+1.5%	$39.18	$39.68	$39.18	56,900
Tue, Aug 18	$38.92	+0.18	+0.5%	$38.91	$39.04	$38.85	43,100
Mon, Aug 17	$38.74	-0.36	-0.9%	$38.94	$38.94	$38.70	51,600
Fri, Aug 14	$39.10	-0.095	-0.2%	$39.18	$39.19	$39.04	65,500
Thu, Aug 13	$39.20	+0.275	+0.7%	$38.98	$39.23	$38.98	44,900
Wed, Aug 12	$38.92	+0.035	+0.1%	$38.89	$38.99	$38.76	83,800
Tue, Aug 11	$38.89	+0.025	+0.1%	$38.59	$39.24	$38.59	83,300
Mon, Aug 10	$38.86	+0.33	+0.9%	$38.48	$38.86	$38.43	106,100
Fri, Aug 7	$38.53	+0.25	+0.7%	$38.21	$38.53	$38.21	24,000
Thu, Aug 6	$38.28	-0.12	-0.3%	$38.46	$38.46	$38.21	22,900
Wed, Aug 5	$38.40	-0.15	-0.4%	$38.61	$38.61	$38.28	17,100
Tue, Aug 4	$38.55	+0.34	+0.9%	$38.16	$38.55	$37.99	19,300
Mon, Aug 3	$38.21	+0.12	+0.3%	$38.27	$38.28	$38.04	25,000

Ticker: NYSE Arca:TBG
Asset type: ETF
Exchange: NYSE Arca
Currency: USD

TBG Dividend Focus ETF on 6ix

What it is: Exchange-traded fund (ETF)