MARKET IS CLOSED
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-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TFGZ — Thornburg Focus Growth Fund ETF
NasdaqThornburg Focus Growth Fund ETF
$36.55
-0.28(-0.76%)
- O
- 36.55
- H
- 36.55
- L
- 36.55
- V
- 95.52K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$36.55
Period Return+20.31%
Period High$37.97
Period Low$30.38
Avg Daily Volume2.6K
Total Trading Days132
TFGZ — Historical OHLCV Price & Volume Table
Apr 1, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $36.55 | $36.55 | $36.55 | $36.55 | $-0.28 | -0.76% | 95,520 | $36.55 | $36.55 $36.55 |
| Oct 7, 2026 | $36.60 | $36.83 | $36.60 | $36.83 | $-0.36 | -0.97% | 114 | $36.62 | $36.60 $36.83 |
| Oct 6, 2026 | $37.19 | $37.19 | $37.19 | $37.19 | +$0.19 | +0.52% | 14 | $37.29 | $37.19 $37.19 |
| Oct 5, 2026 | $37.00 | $37.00 | $37.00 | $37.00 | +$0.27 | +0.72% | 20 | $36.88 | $37.00 $37.00 |
| Oct 2, 2026 | $36.73 | $36.73 | $36.73 | $36.73 | +$0.46 | +1.26% | 16 | $36.81 | $36.73 $36.73 |
| Oct 1, 2026 | $36.27 | $36.27 | $36.27 | $36.27 | +$0.29 | +0.80% | 21 | $36.09 | $36.27 $36.27 |
| Sep 30, 2026 | $36.16 | $36.16 | $35.99 | $35.99 | $-0.01 | -0.04% | 112 | $36.15 | $35.99 $36.16 |
| Sep 29, 2026 | $36.00 | $36.00 | $36.00 | $36.00 | +$0.22 | +0.62% | 13 | $35.93 | $36.00 $36.00 |
| Sep 28, 2026 | $35.71 | $35.92 | $35.71 | $35.78 | $-0.43 | -1.18% | 378 | $35.77 | $35.71 $35.92 |
| Sep 25, 2026 | $36.32 | $36.32 | $36.09 | $36.20 | +$0.26 | +0.71% | 1,294 | $36.16 | $36.09 $36.32 |
| Sep 24, 2026 | $35.55 | $35.95 | $35.55 | $35.95 | +$0.26 | +0.72% | 116 | $35.56 | $35.55 $35.95 |
| Sep 23, 2026 | $35.80 | $35.80 | $35.69 | $35.69 | $-0.36 | -0.99% | 817 | $35.72 | $35.69 $35.80 |
| Sep 22, 2026 | $36.21 | $36.21 | $36.05 | $36.05 | +$0.07 | +0.20% | 112 | $36.20 | $36.05 $36.21 |
| Sep 21, 2026 | $35.97 | $35.97 | $35.97 | $35.97 | +$0.88 | +2.50% | 17 | $35.67 | $35.97 $35.97 |
| Sep 18, 2026 | $35.00 | $35.10 | $34.98 | $35.10 | +$0.20 | +0.56% | 692 | $35.01 | $34.98 $35.10 |
| Sep 17, 2026 | $34.87 | $34.90 | $34.87 | $34.90 | +$0.48 | +1.38% | 115 | $34.87 | $34.87 $34.90 |
| Sep 16, 2026 | $34.73 | $34.73 | $34.42 | $34.42 | +$0.12 | +0.35% | 242 | $34.70 | $34.42 $34.73 |
| Sep 15, 2026 | $34.32 | $34.33 | $34.30 | $34.30 | $-0.35 | -1.00% | 327 | $34.33 | $34.30 $34.33 |
| Sep 14, 2026 | $34.76 | $34.76 | $34.65 | $34.65 | $-0.34 | -0.96% | 122 | $34.72 | $34.65 $34.76 |
| Sep 11, 2026 | $34.98 | $34.98 | $34.98 | $34.98 | +$0.35 | +1.00% | 92 | $34.98 | $34.98 $34.98 |
| Sep 10, 2026 | $34.64 | $34.64 | $34.64 | $34.64 | $-0.40 | -1.15% | 27 | $34.78 | $34.64 $34.64 |
| Sep 9, 2026 | $35.10 | $35.10 | $35.04 | $35.04 | $-0.39 | -1.10% | 854 | $35.10 | $35.04 $35.10 |
| Sep 8, 2026 | $35.46 | $35.46 | $35.43 | $35.43 | $-0.25 | -0.69% | 112 | $35.47 | $35.43 $35.46 |
| Sep 4, 2026 | $35.67 | $35.67 | $35.67 | $35.67 | +$0.12 | +0.34% | 11 | $35.55 | $35.67 $35.67 |
| Sep 3, 2026 | $35.56 | $35.56 | $35.56 | $35.56 | +$0.32 | +0.92% | 11 | $35.39 | $35.56 $35.56 |
| Sep 2, 2026 | $35.30 | $35.30 | $35.23 | $35.23 | $-0.16 | -0.45% | 1,144 | $35.30 | $35.23 $35.30 |
| Sep 1, 2026 | $35.39 | $35.39 | $35.39 | $35.39 | $-0.74 | -2.06% | 11 | $35.53 | $35.39 $35.39 |
| Aug 31, 2026 | $36.13 | $36.13 | $36.13 | $36.13 | $-0.32 | -0.87% | 12 | $36.10 | $36.13 $36.13 |
| Aug 28, 2026 | $36.45 | $36.45 | $36.45 | $36.45 | $-0.44 | -1.20% | 11 | $36.64 | $36.45 $36.45 |
| Aug 27, 2026 | $36.85 | $36.89 | $36.85 | $36.89 | +$0.37 | +1.01% | 902 | $36.85 | $36.85 $36.89 |