TBG Dividend Focus ETF (TBG)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

29.29

+0.13

(+0.45%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

11 may 2023 - 11 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	29.27	29.29	29.12	29.29	29.29	14,500
09 may 2024	28.99	29.16	28.90	29.16	29.16	2,400
08 may 2024	28.74	28.89	28.74	28.86	28.86	3,100
07 may 2024	28.62	28.78	28.62	28.78	28.78	5,300
06 may 2024	28.54	28.55	28.48	28.55	28.55	4,000
03 may 2024	28.46	28.46	28.34	28.38	28.38	9,900
02 may 2024	28.58	28.58	28.24	28.41	28.41	2,400
01 may 2024	28.25	28.42	28.13	28.22	28.22	18,200
30 abr 2024	28.51	28.51	28.28	28.28	28.28	4,900
29 abr 2024	28.71	28.71	28.53	28.62	28.62	9,300
26 abr 2024	28.59	28.59	28.50	28.52	28.52	16,400
25 abr 2024	28.50	28.54	28.32	28.52	28.52	9,100
24 abr 2024	28.59	28.73	28.59	28.73	28.73	4,500
23 abr 2024	28.59	28.71	28.59	28.62	28.62	12,500
22 abr 2024	28.28	28.60	28.26	28.47	28.47	13,600
19 abr 2024	28.26	28.27	28.21	28.26	28.26	6,500
18 abr 2024	28.21	28.21	28.00	28.06	28.06	8,700
17 abr 2024	28.10	28.10	27.94	28.10	28.10	8,700
16 abr 2024	28.03	28.08	27.91	27.99	27.99	30,500
15 abr 2024	28.48	28.48	28.03	28.10	28.10	11,900
12 abr 2024	28.59	28.59	28.21	28.24	28.24	10,500
12 abr 2024	0.182 Dividendo
11 abr 2024	28.89	28.91	28.79	28.86	28.68	10,000
10 abr 2024	29.16	29.16	28.81	28.95	28.76	28,100
09 abr 2024	29.11	29.22	28.99	29.22	29.03	6,100
08 abr 2024	29.19	29.19	29.10	29.13	28.95	5,800
05 abr 2024	29.19	29.19	28.95	29.16	28.97	21,100
04 abr 2024	29.40	29.41	29.00	29.03	28.85	10,700
03 abr 2024	29.36	29.36	29.20	29.21	29.03	12,500
02 abr 2024	29.42	29.42	29.18	29.24	29.05	11,900
01 abr 2024	29.52	29.52	29.32	29.36	29.17	8,000
28 mar 2024	29.49	29.52	29.48	29.52	29.33	9,800
27 mar 2024	29.13	29.40	29.13	29.40	29.21	3,200
26 mar 2024	29.11	29.19	29.00	29.01	28.83	8,900
25 mar 2024	29.01	29.02	28.97	28.97	28.79	9,200
22 mar 2024	29.16	29.16	28.97	29.00	28.81	75,400
21 mar 2024	29.04	29.15	29.04	29.13	28.95	1,400
20 mar 2024	28.72	28.94	28.72	28.93	28.75	2,400
19 mar 2024	28.69	28.76	28.61	28.74	28.56	8,600
18 mar 2024	28.56	28.66	28.56	28.59	28.41	9,700
15 mar 2024	28.52	28.56	28.45	28.48	28.30	16,100
14 mar 2024	28.83	28.83	28.32	28.43	28.25	5,100
13 mar 2024	28.95	28.95	28.73	28.77	28.59	15,100
12 mar 2024	28.60	28.72	28.59	28.67	28.49	11,800
11 mar 2024	28.80	28.80	28.49	28.60	28.42	2,600
08 mar 2024	28.56	28.61	28.51	28.58	28.40	13,900
07 mar 2024	28.65	28.65	28.50	28.52	28.34	6,300
06 mar 2024	28.47	28.60	28.44	28.49	28.31	4,500
05 mar 2024	28.54	28.54	28.28	28.38	28.20	17,000
04 mar 2024	28.30	28.49	28.30	28.43	28.25	8,400
01 mar 2024	28.31	28.33	28.25	28.33	28.16	5,300
29 feb 2024	28.21	28.23	28.10	28.21	28.03	7,200
28 feb 2024	28.25	28.25	28.10	28.14	27.96	14,400
27 feb 2024	28.13	28.18	28.08	28.17	27.99	7,900
26 feb 2024	28.49	28.49	28.09	28.14	27.96	5,700
23 feb 2024	28.45	28.45	28.28	28.33	28.15	18,800
22 feb 2024	28.29	28.34	28.16	28.31	28.13	4,600
21 feb 2024	28.09	28.14	27.98	28.14	27.96	4,800
20 feb 2024	28.10	28.13	27.95	27.99	27.81	12,100
16 feb 2024	28.05	28.12	28.01	28.02	27.84	7,100
15 feb 2024	27.92	28.10	27.89	28.08	27.90	22,300
14 feb 2024	27.79	27.79	27.54	27.67	27.49	3,100
13 feb 2024	27.71	27.71	27.47	27.57	27.39	3,500
12 feb 2024	27.70	27.93	27.65	27.85	27.68	6,400
09 feb 2024	27.68	27.71	27.65	27.66	27.48	1,600
08 feb 2024	27.57	27.65	27.55	27.63	27.46	30,700
07 feb 2024	27.78	27.78	27.57	27.62	27.45	12,300
06 feb 2024	27.74	27.74	27.58	27.69	27.52	6,900
05 feb 2024	27.99	27.99	27.44	27.55	27.38	6,800
02 feb 2024	27.86	27.86	27.65	27.77	27.60	6,800
01 feb 2024	27.61	27.75	27.50	27.72	27.54	15,100
31 ene 2024	27.89	27.89	27.57	27.61	27.44	16,200
30 ene 2024	27.80	27.98	27.80	27.93	27.75	21,600
29 ene 2024	27.78	27.88	27.78	27.88	27.70	2,900
26 ene 2024	27.82	27.82	27.75	27.79	27.61	1,500
25 ene 2024	27.59	27.82	27.59	27.82	27.64	13,700
24 ene 2024	27.57	27.57	27.37	27.37	27.20	7,100
23 ene 2024	27.43	27.51	27.42	27.48	27.31	5,800
22 ene 2024	27.55	27.55	27.29	27.30	27.13	4,200
19 ene 2024	27.05	27.34	27.05	27.29	27.12	3,100
18 ene 2024	27.23	27.23	26.86	27.07	26.89	7,700
17 ene 2024	27.00	27.09	26.91	27.02	26.85	6,100
16 ene 2024	27.33	27.33	27.06	27.14	26.97	34,500
12 ene 2024	27.30	27.30	27.23	27.29	27.12	4,700
11 ene 2024	27.40	27.40	27.04	27.21	27.04	137,200
10 ene 2024	27.17	27.27	27.17	27.24	27.07	2,900
09 ene 2024	27.48	27.48	27.16	27.29	27.12	9,600
08 ene 2024	27.34	27.43	27.18	27.43	27.26	6,400
05 ene 2024	27.25	27.25	27.11	27.25	27.08	5,900
04 ene 2024	27.09	27.33	27.09	27.19	27.02	11,800
03 ene 2024	27.43	27.43	27.16	27.21	27.04	11,400
02 ene 2024	27.18	27.48	27.13	27.42	27.25	14,900
29 dic 2023	27.27	27.27	27.10	27.16	26.99	6,400
28 dic 2023	27.31	27.31	27.26	27.27	27.10	7,800
28 dic 2023	0.13 Dividendo
27 dic 2023	27.37	27.38	27.30	27.33	27.03	6,100
26 dic 2023	27.44	27.44	27.20	27.30	27.00	4,500
22 dic 2023	27.21	27.25	27.17	27.17	26.87	9,900
21 dic 2023	27.02	27.05	26.89	27.05	26.75	19,700
20 dic 2023	27.26	27.30	26.89	26.89	26.59	11,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

TBG Dividend Focus ETF (TBG)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)