MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TBG — TBG Dividend Focus ETF
NYSE ArcaTBG Dividend Focus ETF
$36.25
-0.22(-0.60%)
- O
- 36.49
- H
- 36.49
- L
- 36.25
- V
- 49.1K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$36.25
Period Return+18.35%
Period High$39.68
Period Low$30.40
Avg Daily Volume36.2K
Total Trading Days365
TBG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $36.49 | $36.49 | $36.25 | $36.25 | $-0.22 | -0.60% | 49,097 | $36.35 | $36.25 $36.49 |
| Oct 6, 2026 | $36.21 | $36.47 | $36.21 | $36.47 | +$0.36 | +1.00% | 114,302 | $36.40 | $36.21 $36.47 |
| Oct 5, 2026 | $36.21 | $36.21 | $35.88 | $36.11 | $-0.16 | -0.44% | 53,476 | $36.13 | $35.88 $36.21 |
| Oct 2, 2026 | $36.37 | $36.41 | $36.23 | $36.27 | +$0.03 | +0.08% | 16,728 | $36.31 | $36.23 $36.41 |
| Oct 1, 2026 | $36.24 | $36.29 | $36.07 | $36.24 | +$0.14 | +0.39% | 70,754 | $36.20 | $36.07 $36.29 |
| Sep 30, 2026 | $36.55 | $36.55 | $36.10 | $36.10 | $-0.33 | -0.91% | 54,044 | $36.33 | $36.10 $36.55 |
| Sep 29, 2026 | $36.33 | $36.49 | $36.25 | $36.43 | $-0.04 | -0.11% | 45,513 | $36.36 | $36.25 $36.49 |
| Sep 28, 2026 | $36.48 | $36.57 | $36.37 | $36.47 | $-0.38 | -1.03% | 31,416 | $36.49 | $36.37 $36.57 |
| Sep 25, 2026 | $36.79 | $36.86 | $36.69 | $36.85 | +$0.10 | +0.27% | 45,739 | $36.77 | $36.69 $36.86 |
| Sep 24, 2026 | $37.07 | $37.10 | $36.75 | $36.75 | $-0.31 | -0.84% | 54,725 | $36.91 | $36.75 $37.10 |
| Sep 23, 2026 | $37.30 | $37.30 | $37.05 | $37.06 | $-0.30 | -0.80% | 34,391 | $37.14 | $37.05 $37.30 |
| Sep 22, 2026 | $37.63 | $37.63 | $37.35 | $37.36 | $-0.13 | -0.35% | 67,626 | $37.41 | $37.35 $37.63 |
| Sep 21, 2026 | $37.48 | $37.53 | $37.38 | $37.49 | +$0.09 | +0.24% | 31,184 | $37.48 | $37.38 $37.53 |
| Sep 18, 2026 | $37.46 | $37.46 | $37.25 | $37.40 | $-0.22 | -0.58% | 23,039 | $37.39 | $37.25 $37.46 |
| Sep 17, 2026 | $37.70 | $37.70 | $37.57 | $37.62 | +$0.07 | +0.19% | 51,901 | $37.62 | $37.57 $37.70 |
| Sep 16, 2026 | $37.87 | $37.91 | $37.33 | $37.55 | $-0.36 | -0.95% | 35,644 | $37.68 | $37.33 $37.91 |
| Sep 15, 2026 | $38.03 | $38.03 | $37.84 | $37.91 | $-0.16 | -0.42% | 33,537 | $37.93 | $37.84 $38.03 |
| Sep 14, 2026 | $38.12 | $38.17 | $38.00 | $38.07 | +$0.11 | +0.29% | 31,874 | $38.06 | $38.00 $38.17 |
| Sep 11, 2026 | $38.01 | $38.05 | $37.89 | $37.96 | +$0.19 | +0.50% | 36,470 | $37.96 | $37.89 $38.05 |
| Sep 10, 2026 | $38.03 | $38.03 | $37.75 | $37.77 | $-0.25 | -0.66% | 62,759 | $37.92 | $37.75 $38.03 |
| Sep 9, 2026 | $38.43 | $38.54 | $38.01 | $38.02 | $-0.43 | -1.12% | 52,121 | $38.16 | $38.01 $38.54 |
| Sep 8, 2026 | $38.60 | $38.63 | $38.45 | $38.45 | $-0.39 | -1.00% | 73,376 | $38.54 | $38.45 $38.63 |
| Sep 4, 2026 | $38.94 | $39.01 | $38.83 | $38.84 | $-0.27 | -0.69% | 43,636 | $38.90 | $38.83 $39.01 |
| Sep 3, 2026 | $39.19 | $39.19 | $38.93 | $39.11 | +$0.09 | +0.23% | 50,730 | $39.14 | $38.93 $39.19 |
| Sep 2, 2026 | $39.02 | $39.16 | $38.98 | $39.02 | +$0.08 | +0.21% | 70,485 | $39.06 | $38.98 $39.16 |
| Sep 1, 2026 | $39.07 | $39.23 | $38.88 | $38.94 | $-0.14 | -0.36% | 48,257 | $38.97 | $38.88 $39.23 |
| Aug 31, 2026 | $39.09 | $39.14 | $39.00 | $39.08 | $-0.08 | -0.20% | 74,303 | $39.07 | $39.00 $39.14 |
| Aug 28, 2026 | $39.21 | $39.30 | $39.08 | $39.16 | +$0.03 | +0.08% | 64,479 | $39.21 | $39.08 $39.30 |
| Aug 27, 2026 | $39.12 | $39.29 | $39.09 | $39.13 | $-0.19 | -0.48% | 43,434 | $39.19 | $39.09 $39.29 |
| Aug 26, 2026 | $39.29 | $39.44 | $39.29 | $39.32 | $-0.03 | -0.08% | 29,018 | $39.37 | $39.29 $39.44 |