AMEX, TBG End of Day and Historical Stock Data [Tbg Dividend Focus ETF]

27 Jun 2025

LAST: 32.07	CHANGE: 0.15	OPEN: 32.06	HIGH: 32.22	ASK: 0.00	VOLUME: 65.1K
LAST: 32.07	CHG(%): 0.47	PREV: 32.22	LOW: 31.96	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
02 Sep 25	33.60	33.60	33.44	33.53	31K
29 Aug 25	33.57	33.71	33.57	33.71	7K
28 Aug 25	33.51	33.57	33.44	33.57	18.6K
27 Aug 25	33.46	33.68	33.46	33.62	11.3K
26 Aug 25	33.52	33.56	33.43	33.55	20.1K
25 Aug 25	33.64	33.65	33.48	33.51	22.6K
22 Aug 25	33.49	33.78	33.49	33.73	40.9K
21 Aug 25	33.21	33.35	33.21	33.29	73.5K
20 Aug 25	33.23	33.44	33.23	33.31	33.7K
19 Aug 25	33.05	33.32	33.05	33.21	25.2K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

32.07