TBG Dividend Focus ETF (NY:TBG)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	33.95	34.00	33.81	33.89	10,177	+0.00(+0.00%)
Dec 11, 2025	33.84	33.96	33.82	33.89	30,377	+0.13(+0.39%)
Dec 10, 2025	33.49	33.84	33.44	33.76	49,307	+0.32(+0.95%)
Dec 09, 2025	33.63	33.70	33.44	33.44	24,603	-0.08(-0.23%)
Dec 08, 2025	33.74	33.74	33.51	33.52	21,509	-0.20(-0.59%)
Dec 05, 2025	33.80	33.89	33.70	33.72	15,848	-0.05(-0.15%)
Dec 04, 2025	33.83	33.85	33.69	33.77	16,902	-0.07(-0.20%)
Dec 03, 2025	33.63	33.87	33.63	33.84	33,556	+0.29(+0.86%)
Dec 02, 2025	33.50	33.60	33.42	33.55	25,512	-0.09(-0.25%)
Dec 01, 2025	33.71	33.80	33.64	33.64	44,938	-0.23(-0.69%)
Nov 28, 2025	33.71	33.88	33.71	33.87	7,291	+0.16(+0.47%)
Nov 26, 2025	33.50	33.79	33.50	33.71	22,364	+0.21(+0.63%)
Nov 25, 2025	33.37	33.52	33.31	33.50	20,684	+0.36(+1.09%)
Nov 24, 2025	33.17	33.24	33.10	33.14	53,581	-0.07(-0.21%)
Nov 21, 2025	32.91	33.35	32.90	33.21	32,984	+0.40(+1.23%)
Nov 20, 2025	33.22	33.25	32.80	32.81	33,412	-0.21(-0.64%)
Nov 19, 2025	33.00	33.10	32.92	33.02	29,025	-0.13(-0.40%)
Nov 18, 2025	32.92	33.19	32.92	33.15	32,024	+0.19(+0.58%)
Nov 17, 2025	33.21	33.30	32.90	32.96	72,014	-0.27(-0.80%)
Nov 14, 2025	33.13	33.30	32.93	33.23	68,528	+0.04(+0.11%)
Nov 13, 2025	33.23	33.38	33.16	33.19	21,345	-0.01(-0.02%)
Nov 12, 2025	33.18	33.28	33.18	33.20	271,955	+0.06(+0.19%)
Nov 11, 2025	32.76	33.14	32.76	33.13	11,924	+0.45(+1.36%)
Nov 10, 2025	32.73	32.73	32.52	32.69	41,002	+0.02(+0.07%)
Nov 07, 2025	32.52	32.66	32.44	32.66	291,783	+0.17(+0.51%)
Nov 06, 2025	32.55	32.61	32.46	32.50	7,203	-0.09(-0.29%)
Nov 05, 2025	32.47	32.63	32.45	32.59	7,710	+0.20(+0.62%)
Nov 04, 2025	32.48	32.52	32.36	32.39	52,492	-0.17(-0.52%)
Nov 03, 2025	32.65	32.65	32.45	32.56	33,971	-0.04(-0.11%)
Oct 31, 2025	32.33	32.63	32.33	32.60	20,942	+0.15(+0.45%)
Oct 30, 2025	32.40	32.59	32.40	32.45	34,455	-0.15(-0.46%)
Oct 29, 2025	32.87	32.89	32.54	32.60	103,605	-0.29(-0.88%)
Oct 28, 2025	33.12	33.12	32.89	32.89	209,443	-0.27(-0.81%)
Oct 27, 2025	33.03	33.16	32.97	33.16	148,406	+0.18(+0.55%)
Oct 24, 2025	33.04	33.07	32.96	32.98	30,788	+0.13(+0.40%)
Oct 23, 2025	33.02	33.05	32.81	32.85	50,886	-0.16(-0.48%)
Oct 22, 2025	33.01	33.16	32.96	33.01	52,107	-0.08(-0.24%)
Oct 21, 2025	33.07	33.19	33.04	33.09	98,454	-0.06(-0.18%)
Oct 20, 2025	32.94	33.17	32.94	33.15	55,434	+0.28(+0.85%)
Oct 17, 2025	32.69	32.90	32.67	32.87	24,590	+0.22(+0.67%)
Oct 16, 2025	33.15	33.15	32.56	32.65	31,293	-0.43(-1.30%)
Oct 15, 2025	32.97	33.25	32.90	33.08	20,872	+0.19(+0.58%)
Oct 14, 2025	32.50	32.98	32.50	32.89	19,779	+0.19(+0.58%)
Oct 13, 2025	32.61	32.75	32.58	32.70	28,952	+0.17(+0.52%)
Oct 10, 2025	33.06	33.12	32.53	32.53	71,358	-0.44(-1.33%)
Oct 09, 2025	33.14	33.15	32.90	32.97	37,139	-0.14(-0.44%)
Oct 08, 2025	33.23	33.23	33.07	33.11	17,784	-0.08(-0.24%)
Oct 07, 2025	33.14	33.20	33.07	33.19	38,386	+0.04(+0.14%)
Oct 06, 2025	33.37	33.37	33.12	33.15	20,965	-0.17(-0.50%)
Oct 03, 2025	33.18	33.44	33.18	33.32	35,166	+0.19(+0.57%)
Oct 02, 2025	33.12	33.20	33.00	33.13	309,123	-0.03(-0.09%)