Stock listing
NASDAQ:TFGZ Thornburg Focus Growth Fund ETF Stock
Follow Thornburg Focus Growth Fund ETF into a list and get an email when it puts out news.
Share price · NASDAQ:TFGZ
$33.06 USD -0.14 (-0.4%)
Close on Nov 4, 2026
- Day range
- $33.06 – $33.06 USDNov 4, 2026
- Volume
- 6 sharesNov 4, 2026
- Traded on an average day
- $93,640 USDMedian day 100 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · NASDAQ:TFGZ · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $33.06 | -0.142 | -0.4% | $33.06 | $33.06 | $33.06 | 6 | |
| $33.20 | +0.616 | +1.9% | $33.20 | $33.20 | $33.20 | 6 | |
| $32.58 | -0.748 | -2.2% | $32.58 | $32.58 | $32.58 | 7 | |
| $33.33 | -1.276 | -3.7% | $33.10 | $33.33 | $33.10 | 60,394 | |
| $34.61 | -0.459 | -1.3% | $34.61 | $34.61 | $34.61 | 8 | |
| $35.07 | +0.387 | +1.1% | $35.07 | $35.07 | $35.07 | 6 | |
| $34.68 | +0.441 | +1.3% | $34.68 | $34.68 | $34.68 | 6 | |
| $34.24 | +0.309 | +0.9% | $34.24 | $34.24 | $34.24 | 5 | |
| $33.93 | -0.13 | -0.4% | $34.09 | $34.10 | $33.93 | 1,573 | |
| $34.06 | -1.324 | -3.7% | $34.06 | $34.06 | $34.06 | 6 | |
| $35.39 | +0.322 | +0.9% | $35.39 | $35.39 | $35.39 | 6 | |
| $35.06 | +0.053 | +0.2% | $35.06 | $35.06 | $35.06 | 7 | |
| $35.01 | +0.329 | +0.9% | $35.01 | $35.01 | $35.01 | 26 | |
| $34.68 | -1.009 | -2.8% | $35.01 | $35.02 | $34.68 | 758 | |
| $35.69 | +0.35 | +1.0% | $35.20 | $35.69 | $35.20 | 3,700 | |
| $35.34 | -1.06 | -2.9% | $35.34 | $35.34 | $35.34 | 100 | |
| $36.40 | -0.15 | -0.4% | $36.40 | $36.40 | $36.40 | 100 | |
| $36.55 | -0.32 | -0.9% | $36.55 | $36.55 | $36.55 | 100 | |
| $36.87 | +0.43 | +1.2% | $36.87 | $36.87 | $36.87 | 100 | |
| $36.44 | -0.39 | -1.1% | $36.55 | $36.55 | $36.44 | 95,500 | |
| $36.83 | -0.36 | -1.0% | $36.60 | $36.83 | $36.60 | 100 | |
| $37.19 | +0.19 | +0.5% | $37.19 | $37.19 | $37.19 | 100 | |
| $37.00 | +0.27 | +0.7% | $37.00 | $37.00 | $37.00 | 100 | |
| $36.73 | +0.46 | +1.3% | $36.73 | $36.73 | $36.73 | 100 | |
| $36.27 | +0.28 | +0.8% | $36.27 | $36.27 | $36.27 | 100 | |
| $35.99 | -0.01 | 0.0% | $36.16 | $36.16 | $35.99 | 100 | |
| $36.00 | +0.22 | +0.6% | $36.00 | $36.00 | $36.00 | 100 | |
| $35.78 | -0.42 | -1.2% | $35.71 | $35.92 | $35.71 | 400 | |
| $36.20 | +0.25 | +0.7% | $36.32 | $36.32 | $36.09 | 1,300 | |
| $35.95 | +0.26 | +0.7% | $35.55 | $35.95 | $35.55 | 100 | |
| $35.69 | -0.36 | -1.0% | $35.80 | $35.80 | $35.69 | 800 | |
| $36.05 | +0.08 | +0.2% | $36.21 | $36.21 | $36.05 | 100 | |
| $35.97 | +0.87 | +2.5% | $35.97 | $35.97 | $35.97 | 100 | |
| $35.10 | +0.20 | +0.6% | $35.00 | $35.10 | $34.98 | 700 | |
| $34.90 | +0.48 | +1.4% | $34.87 | $34.90 | $34.87 | 100 | |
| $34.42 | +0.12 | +0.3% | $34.73 | $34.73 | $34.42 | 200 | |
| $34.30 | -0.35 | -1.0% | $34.32 | $34.33 | $34.30 | 300 | |
| $34.65 | -0.33 | -0.9% | $34.76 | $34.76 | $34.65 | 100 | |
| $34.98 | +0.34 | +1.0% | $34.98 | $34.98 | $34.98 | 100 | |
| $34.64 | -0.40 | -1.1% | $34.64 | $34.64 | $34.64 | 100 | |
| $35.04 | -0.39 | -1.1% | $35.10 | $35.10 | $35.04 | 900 | |
| $35.43 | -0.24 | -0.7% | $35.46 | $35.46 | $35.43 | 100 | |
| $35.67 | +0.11 | +0.3% | $35.67 | $35.67 | $35.67 | 100 | |
| $35.56 | +0.33 | +0.9% | $35.56 | $35.56 | $35.56 | 100 | |
| $35.23 | -0.16 | -0.5% | $35.30 | $35.30 | $35.23 | 1,100 | |
| $35.39 | -0.74 | -2.0% | $35.39 | $35.39 | $35.39 | 100 | |
| $36.13 | -0.32 | -0.9% | $36.13 | $36.13 | $36.13 | 100 | |
| $36.45 | -0.44 | -1.2% | $36.45 | $36.45 | $36.45 | 100 | |
| $36.89 | +0.36 | +1.0% | $36.85 | $36.89 | $36.85 | 900 | |
| $36.53 | +0.10 | +0.3% | $36.53 | $36.53 | $36.53 | 100 | |
| $36.43 | +0.14 | +0.4% | $36.43 | $36.50 | $36.43 | 1,300 | |
| $36.29 | -0.30 | -0.8% | $36.24 | $36.29 | $36.24 | 100 | |
| $36.59 | +0.29 | +0.8% | $36.59 | $36.59 | $36.55 | 1,100 | |
| $36.30 | -0.25 | -0.7% | $36.30 | $36.30 | $36.30 | 100 | |
| $36.55 | -0.35 | -0.9% | $36.55 | $36.55 | $36.55 | 100 | |
| $36.90 | -0.97 | -2.6% | $36.90 | $36.90 | $36.90 | 100 | |
| $37.87 | -0.06 | -0.2% | $37.95 | $37.95 | $37.87 | 300 | |
| $37.93 | -0.04 | -0.1% | $37.93 | $37.93 | $37.93 | 100 | |
| $37.97 | +0.26 | +0.7% | $37.97 | $37.97 | $37.97 | 100 | |
| $37.71 | +0.32 | +0.9% | $37.71 | $37.71 | $37.71 | 100 | |
| $37.39 | -0.20 | -0.5% | $37.39 | $37.39 | $37.39 | 100 | |
| $37.59 | 0.00 | 0.0% | $37.59 | $37.59 | $37.59 | 100 | |
| $37.59 | +0.52 | +1.4% | $37.59 | $37.59 | $37.59 | 100 | |
| $37.07 | +0.23 | +0.6% | $37.07 | $37.07 | $37.07 | 100 | |
| $36.84 | -0.32 | -0.9% | $36.84 | $36.84 | $36.84 | 100 | |
| $37.16 | +0.99 | +2.7% | $37.16 | $37.16 | $37.16 | 100 |
- Ticker
- NASDAQ:TFGZ
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Thornburg Focus Growth Fund ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Thornburg Focus Growth Fund ETF.