TBG Dividend Focus ETF

TBG
🏛️ usa →
33.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:37 33.21 33.21 33.21 33.21 0.7K
09:42 33.29 33.29 33.29 33.29 0.5K
10:11 33.29 33.29 33.29 33.28 4.2K
10:46 33.21 33.21 33.21 33.21 0.2K
11:23 33.20 33.20 33.20 33.20 0.7K
11:46 33.22 33.22 33.22 33.22 0.2K
11:52 33.22 33.22 33.22 33.22 0.4K
12:56 33.29 33.29 33.29 33.29 0.4K
13:00 33.33 33.33 33.33 33.33 1.0K
13:04 33.32 33.32 33.32 33.32 0.7K
13:25 33.32 33.32 33.32 33.32 0.9K
13:26 33.32 33.32 33.32 33.32 0.9K
13:33 33.31 33.31 33.31 33.31 0.9K
13:50 33.29 33.29 33.29 33.29 0.8K
14:00 33.30 33.30 33.30 33.30 0.2K
14:29 33.30 33.30 33.30 33.30 4.6K
14:31 33.31 33.31 33.31 33.31 0.4K
14:38 33.30 33.30 33.30 33.30 0.7K
14:52 33.30 33.30 33.30 33.30 0.5K
15:59 33.17 33.27 33.17 33.27 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 33.12 33.33 33.12 33.27 0.0M
2025-09-25 33.27 33.27 33.02 33.02 0.0M
2025-09-24 33.44 33.52 33.26 33.27 0.0M
2025-09-23 33.35 33.54 33.35 33.44 0.0M
2025-09-22 33.36 33.38 33.24 33.25 0.0M
2025-09-19 33.61 33.61 33.45 33.48 0.0M
2025-09-18 33.54 33.63 33.52 33.52 0.0M
2025-09-17 33.43 33.76 33.43 33.51 0.0M
2025-09-16 33.45 33.55 33.36 33.36 0.0M
2025-09-15 33.57 33.60 33.41 33.42 0.0M
2025-09-12 33.72 33.76 33.59 33.59 0.0M
2025-09-11 33.45 33.83 33.45 33.80 0.0M
2025-09-10 33.36 33.43 33.27 33.41 0.0M
2025-09-09 33.21 33.39 33.20 33.37 0.0M
2025-09-08 33.27 33.27 33.03 33.21 0.0M
2025-09-05 33.49 33.56 33.12 33.28 0.0M
2025-09-04 33.36 33.42 33.31 33.39 0.0M
2025-09-03 33.53 33.53 33.19 33.30 0.0M
2025-09-02 33.60 33.60 33.44 33.53 0.0M
2025-08-29 33.57 33.71 33.57 33.71 0.0M
2025-08-28 33.51 33.57 33.44 33.57 0.0M
2025-08-27 33.46 33.68 33.46 33.62 0.0M
2025-08-26 33.52 33.56 33.43 33.55 0.0M
2025-08-25 33.64 33.65 33.48 33.51 0.0M
2025-08-22 33.49 33.78 33.49 33.73 0.0M
2025-08-21 33.21 33.35 33.21 33.29 0.1M
2025-08-20 33.23 33.44 33.23 33.31 0.0M
2025-08-19 33.05 33.32 33.05 33.21 0.0M
2025-08-18 33.11 33.19 33.03 33.03 0.0M
2025-08-15 33.24 33.26 33.11 33.11 0.2M
2025-08-14 33.23 33.25 33.07 33.21 0.0M
2025-08-13 33.16 33.39 33.10 33.34 0.0M
2025-08-12 32.84 33.03 32.78 33.00 0.0M
2025-08-11 32.81 32.88 32.59 32.65 0.0M
2025-08-08 32.74 32.84 32.72 32.72 0.0M
2025-08-07 32.78 32.82 32.47 32.66 0.0M
2025-08-06 32.66 32.75 32.61 32.61 0.0M
2025-08-05 32.61 32.68 32.54 32.63 0.0M
2025-08-04 32.42 32.60 32.42 32.60 0.0M
2025-08-01 32.47 32.47 32.21 32.29 0.0M
2025-07-31 32.76 32.88 32.55 32.55 0.0M
2025-07-30 33.25 33.25 32.84 32.95 0.0M
2025-07-29 33.05 33.17 32.99 33.17 0.0M
2025-07-28 33.23 33.23 33.02 33.03 0.0M
2025-07-25 33.14 33.34 33.13 33.29 0.0M
2025-07-24 33.21 33.27 33.16 33.16 0.0M
2025-07-23 33.25 33.37 33.25 33.35 0.0M
2025-07-22 33.10 33.23 33.02 33.19 0.0M
2025-07-21 33.03 33.08 32.88 32.88 0.0M
2025-07-18 33.21 33.21 32.87 32.95 0.0M
2025-07-17 32.90 33.12 32.89 33.04 0.0M
2025-07-16 32.75 32.93 32.64 32.87 0.0M
2025-07-15 32.90 32.95 32.58 32.62 0.0M
2025-07-14 32.95 32.97 32.81 32.95 0.0M
2025-07-11 32.97 33.00 32.84 32.95 0.0M
2025-07-10 32.88 33.20 32.87 33.11 0.1M
2025-07-09 32.87 32.93 32.73 32.85 0.3M
2025-07-08 32.59 32.88 32.59 32.83 0.0M
2025-07-07 32.89 32.89 32.55 32.68 0.0M
2025-07-03 32.87 32.95 32.85 32.94 0.0M
2025-07-02 32.66 32.86 32.61 32.80 0.0M
2025-07-01 32.20 32.69 32.20 32.62 0.0M
2025-06-30 32.16 32.22 32.06 32.18 0.0M
2025-06-27 32.06 32.22 31.96 32.07 0.1M
2025-06-26 32.16 32.23 32.10 32.22 0.0M
2025-06-25 32.08 32.10 31.97 31.97 0.0M
2025-06-24 32.13 32.30 32.13 32.24 0.0M
2025-06-23 32.07 32.08 31.80 32.06 0.0M
2025-06-20 32.01 32.04 31.90 31.92 0.0M
2025-06-18 31.93 32.02 31.88 31.90 0.0M
2025-06-17 32.03 32.14 31.87 31.89 0.0M
2025-06-16 32.15 32.31 32.08 32.16 0.0M
2025-06-13 32.25 32.30 32.01 32.02 0.0M
2025-06-12 32.16 32.35 32.14 32.35 0.0M
2025-06-11 32.31 32.31 32.18 32.23 0.0M
2025-06-10 32.07 32.36 32.07 32.28 0.0M
2025-06-09 32.03 32.21 32.02 32.07 0.0M
2025-06-06 31.96 32.02 31.87 32.02 0.0M
2025-06-05 31.73 31.77 31.59 31.62 0.1M
2025-06-04 31.87 31.91 31.66 31.66 0.0M
2025-06-03 31.56 31.83 31.53 31.80 0.0M
2025-06-02 31.59 31.67 31.35 31.64 0.0M
2025-05-30 31.62 31.73 31.55 31.64 0.0M
2025-05-29 31.59 31.65 31.49 31.60 0.0M
2025-05-28 31.64 31.64 31.45 31.45 0.0M
2025-05-27 31.50 31.73 31.49 31.69 0.0M
2025-05-23 31.05 31.32 31.05 31.24 0.0M
2025-05-22 31.30 31.42 31.14 31.29 0.0M
2025-05-21 31.80 31.81 31.37 31.38 0.0M
2025-05-20 32.00 32.04 31.87 31.94 0.2M
2025-05-19 31.82 32.06 31.82 32.02 0.0M
2025-05-16 31.71 31.99 31.71 31.98 0.0M
2025-05-15 31.40 31.74 31.40 31.74 0.0M
2025-05-14 31.57 31.57 31.31 31.35 0.0M
2025-05-13 31.73 31.73 31.57 31.57 0.0M
2025-05-12 31.45 31.80 31.45 31.76 0.0M
2025-05-09 31.11 31.13 30.93 30.94 0.0M
2025-05-08 30.85 31.19 30.85 30.96 0.1M
2025-05-07 30.63 30.85 30.63 30.76 0.1M
2025-05-06 30.65 30.70 30.50 30.53 0.0M
2025-05-05 30.97 30.97 30.80 30.82 0.0M
2025-05-02 31.07 31.16 30.95 31.11 0.0M
2025-05-01 30.85 30.95 30.68 30.73 0.1M
2025-04-30 30.72 30.90 30.41 30.90 0.0M
2025-04-29 30.69 30.90 30.69 30.89 0.0M
2025-04-28 30.71 30.86 30.57 30.77 0.0M
2025-04-25 30.49 30.67 30.40 30.63 0.0M
2025-04-24 30.42 30.67 30.34 30.61 0.0M
2025-04-23 30.63 30.94 30.29 30.37 0.0M
2025-04-22 29.94 30.28 29.94 30.28 0.0M
2025-04-21 30.14 30.14 29.42 29.66 0.0M
2025-04-17 30.35 30.54 30.22 30.27 0.0M
2025-04-16 30.41 30.47 29.83 29.98 0.0M
2025-04-15 30.43 30.63 30.37 30.41 0.0M
2025-04-14 30.33 30.53 30.21 30.38 0.0M
2025-04-11 29.59 30.09 29.29 29.96 0.0M
2025-04-10 30.24 30.24 29.00 29.62 0.0M
2025-04-09 28.50 30.66 28.32 30.55 0.1M
2025-04-08 30.25 30.25 28.49 28.88 0.0M
2025-04-07 28.92 30.19 28.40 29.39 0.0M
2025-04-04 30.99 30.99 29.69 29.92 0.1M
2025-04-03 32.25 32.25 31.50 31.53 0.1M
2025-04-02 32.46 32.72 32.42 32.71 0.0M
2025-04-01 32.69 32.72 32.39 32.62 0.0M
2025-03-31 32.40 32.76 32.34 32.75 0.0M
2025-03-28 32.64 32.66 32.34 32.42 0.0M
2025-03-27 32.83 32.96 32.76 32.76 0.0M
2025-03-26 32.76 32.98 32.76 32.87 0.0M
2025-03-25 32.90 32.90 32.64 32.70 0.0M
2025-03-24 32.74 32.96 32.74 32.89 0.0M
2025-03-21 32.81 32.81 32.47 32.63 0.0M
2025-03-20 32.88 33.05 32.79 32.85 0.0M
2025-03-19 32.88 33.03 32.82 33.02 0.0M
2025-03-18 32.93 32.94 32.79 32.85 0.0M
2025-03-17 32.52 33.07 32.52 32.96 0.0M
2025-03-14 32.27 32.52 32.27 32.52 0.0M
2025-03-13 32.40 32.56 32.11 32.19 0.0M
2025-03-12 32.63 32.63 32.28 32.41 0.0M
2025-03-11 33.18 33.18 32.58 32.66 0.1M
2025-03-10 33.45 33.86 33.12 33.30 0.0M
2025-03-07 33.09 33.60 33.09 33.58 0.0M
2025-03-06 33.27 33.27 32.99 33.17 0.1M
2025-03-05 33.27 33.51 33.11 33.40 0.0M
2025-03-04 33.91 33.91 33.36 33.36 0.0M
2025-03-03 34.14 34.29 33.70 33.91 0.1M
2025-02-28 33.79 34.06 33.60 34.06 0.0M
2025-02-27 33.72 33.89 33.62 33.73 0.0M
2025-02-26 33.96 33.96 33.62 33.73 0.0M
2025-02-25 34.02 34.05 33.86 33.94 0.0M
2025-02-24 33.93 34.05 33.81 33.90 0.0M
2025-02-21 34.03 34.04 33.84 33.86 0.0M
2025-02-20 33.87 33.96 33.75 33.94 0.0M
2025-02-19 33.70 33.92 33.69 33.90 0.0M
2025-02-18 33.42 33.72 33.40 33.72 0.0M
2025-02-14 33.50 33.58 33.46 33.46 0.0M
2025-02-13 33.27 33.45 33.25 33.45 0.0M
2025-02-12 33.07 33.20 33.01 33.19 0.0M
2025-02-11 33.07 33.27 33.02 33.25 0.0M
2025-02-10 33.09 33.17 33.07 33.16 0.0M
2025-02-07 33.33 33.33 33.04 33.08 0.0M
2025-02-06 33.52 33.52 33.20 33.27 0.0M
2025-02-05 33.17 33.41 33.13 33.37 0.0M
2025-02-04 32.97 33.11 32.97 33.05 0.0M
2025-02-03 32.68 33.22 32.55 33.11 0.1M
2025-01-31 33.38 33.48 33.12 33.17 0.0M
2025-01-30 33.27 33.48 33.25 33.29 0.0M
2025-01-29 33.06 33.18 32.96 33.00 0.0M
2025-01-28 33.13 33.13 32.92 33.02 0.0M
2025-01-27 33.10 33.14 32.94 33.13 0.0M
2025-01-24 33.17 33.29 33.17 33.20 0.0M
2025-01-23 33.08 33.24 33.02 33.24 0.0M
2025-01-22 33.13 33.13 32.99 33.03 0.0M
2025-01-21 32.97 33.20 32.97 33.11 0.0M
2025-01-17 32.72 32.86 32.72 32.86 0.0M
2025-01-16 32.33 32.58 32.33 32.56 0.0M
2025-01-15 32.45 32.46 32.20 32.33 0.1M
2025-01-14 31.93 32.06 31.80 32.04 0.0M
2025-01-13 31.60 31.94 31.52 31.94 0.0M
2025-01-10 31.86 31.89 31.44 31.54 0.0M
2025-01-08 32.03 32.03 31.75 32.02 0.0M
2025-01-07 32.15 32.15 31.82 31.93 0.0M
2025-01-06 32.23 32.27 32.00 32.00 0.0M
2025-01-03 32.07 32.16 31.96 32.15 0.0M
2025-01-02 32.16 32.16 31.82 31.98 0.0M