Skip to main content

EA Series Trust TBG Dividend Focus ETF (NY:TBG)

32.94 +0.14 (+0.43%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 32.87 32.95 32.85 32.94 26,312 +0.14(+0.43%)
Jul 02, 2025 32.66 32.86 32.61 32.80 22,003 +0.18(+0.55%)
Jul 01, 2025 32.20 32.69 32.20 32.62 27,989 +0.44(+1.36%)
Jun 30, 2025 32.16 32.22 32.06 32.18 33,988 +0.11(+0.34%)
Jun 27, 2025 32.06 32.22 31.96 32.07 65,108 +0.10(+0.30%)
Jun 26, 2025 31.91 31.98 31.85 31.97 39,351 +0.25(+0.78%)
Jun 25, 2025 31.83 31.85 31.72 31.72 26,158 -0.26(-0.83%)
Jun 24, 2025 31.88 32.05 31.88 31.99 21,504 +0.18(+0.56%)
Jun 23, 2025 31.82 31.83 31.56 31.81 29,602 +0.14(+0.43%)
Jun 20, 2025 31.76 31.79 31.66 31.68 18,034 +0.02(+0.06%)
Jun 18, 2025 31.69 31.77 31.64 31.66 12,293 +0.01(+0.03%)
Jun 17, 2025 31.78 31.89 31.63 31.64 35,982 -0.27(-0.84%)
Jun 16, 2025 31.90 32.06 31.83 31.91 33,428 +0.14(+0.44%)
Jun 13, 2025 32.00 32.05 31.76 31.77 31,075 -0.33(-1.02%)
Jun 12, 2025 31.91 32.10 31.89 32.10 28,040 +0.12(+0.37%)
Jun 11, 2025 32.06 32.06 31.94 31.98 10,580 -0.05(-0.15%)
Jun 10, 2025 31.82 32.11 31.82 32.03 25,729 +0.21(+0.64%)
Jun 09, 2025 31.78 31.96 31.77 31.83 34,526 +0.05(+0.17%)
Jun 06, 2025 31.72 31.77 31.63 31.77 31,245 +0.40(+1.26%)
Jun 05, 2025 31.49 31.53 31.35 31.38 65,700 -0.04(-0.13%)
Jun 04, 2025 31.63 31.67 31.42 31.42 11,832 -0.14(-0.45%)
Jun 03, 2025 31.32 31.59 31.29 31.56 13,342 +0.16(+0.52%)
Jun 02, 2025 31.35 31.43 31.11 31.40 29,627 +0.00(+0.00%)
May 30, 2025 31.38 31.48 31.30 31.40 42,719 +0.04(+0.13%)
May 29, 2025 31.35 31.41 31.25 31.36 16,087 +0.15(+0.48%)
May 28, 2025 31.40 31.40 31.21 31.21 18,506 -0.24(-0.76%)
May 27, 2025 31.26 31.49 31.25 31.45 34,850 +0.45(+1.44%)
May 23, 2025 30.81 31.08 30.81 31.00 22,365 -0.05(-0.16%)
May 22, 2025 31.06 31.18 30.90 31.05 43,387 -0.09(-0.29%)
May 21, 2025 31.55 31.56 31.13 31.14 32,080 -0.56(-1.76%)
May 20, 2025 31.75 31.79 31.63 31.70 215,769 -0.08(-0.24%)
May 19, 2025 31.58 31.81 31.58 31.77 38,217 +0.04(+0.14%)
May 16, 2025 31.46 31.74 31.46 31.73 39,347 +0.23(+0.73%)
May 15, 2025 31.16 31.50 31.16 31.50 12,562 +0.39(+1.26%)
May 14, 2025 31.33 31.33 31.07 31.11 22,015 -0.22(-0.70%)
May 13, 2025 31.49 31.49 31.33 31.33 27,597 -0.19(-0.60%)
May 12, 2025 31.21 31.56 31.21 31.52 18,138 +0.82(+2.66%)
May 09, 2025 30.87 30.89 30.69 30.70 39,214 -0.02(-0.06%)
May 08, 2025 30.61 30.95 30.61 30.72 113,906 +0.20(+0.65%)
May 07, 2025 30.40 30.62 30.40 30.52 76,377 +0.23(+0.75%)
May 06, 2025 30.41 30.46 30.27 30.30 22,667 -0.29(-0.94%)
May 05, 2025 30.73 30.73 30.56 30.58 11,899 -0.29(-0.93%)
May 02, 2025 30.83 30.92 30.71 30.87 24,565 +0.38(+1.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.