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

TBG 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	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
07 Aug 25	32.78	32.82	32.47	32.66	21K
06 Aug 25	32.66	32.75	32.61	32.61	45.6K
05 Aug 25	32.61	32.68	32.54	32.63	27.5K
04 Aug 25	32.42	32.59	32.42	32.59	13.7K
01 Aug 25	32.47	32.47	32.21	32.29	24.4K
31 Jul 25	32.76	32.88	32.55	32.55	21.2K
30 Jul 25	33.25	33.25	32.84	32.95	9.7K
29 Jul 25	33.05	33.17	32.99	33.17	22.8K
28 Jul 25	33.23	33.23	33.02	33.03	17.3K
25 Jul 25	33.14	33.34	33.13	33.29	27.6K

FUNDAMENTALS

Sector:
Industry:
P/E Ratio:	N/A
PEG Ratio:	N/A
EPS:	N/A
DivYield:	N/A
PtB:	N/A
PtS:	N/A
EBITDA:	N/A
Shares:	N/A
Market Cap:	N/A
52wk range:	0.00 - 0.00

DOWNLOAD DATA

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:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:

Zip File

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:

Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me

Add to Watchlist

18.97.9.168
United States

GLOBAL INDICES

Code	Last	Change
COMP	21,243	73	0.3
DJI	43,969	-224	0.5
SP500	6,340	-5	0.1
DAX	24,193	268	1.1
FTSE	7,488	-5	0.1
NI225	21,848	12	0.1
CAC40	5,354	41	0.8
GLD	1,783	0	0.0
BDI	1,200	49	4.3
HSI	25,082	171	0.7

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

TBG Tbg Dividend Focus ETF

32.07

CHART

RECENT END OF DAY PRICES

FUNDAMENTALS

DOWNLOAD DATA

OPTIONS DATA DOWNLOAD

DOWNLOAD HISTORICAL DATA

MEMBER LOGIN

GLOBAL INDICES