Thornburg Focus Growth Fund ETF (TFGZ)

NASDAQ: TFGZ · Real-Time Price · USD

37.39

-0.20 (-0.53%)

At close: Aug 11, 2026, 4:00 PM EDT

37.39

0.00 (0.00%)

After-hours: Aug 11, 2026, 4:15 PM EDT

TFGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	37.66	37.76	37.46	37.59	-	-	6
Aug 10, 2026	37.59	37.59	37.59	37.59	37.59	-0.01%	5
Aug 7, 2026	37.59	37.59	37.59	37.59	37.59	1.40%	5
Aug 6, 2026	37.07	37.07	37.07	37.07	37.07	0.64%	8
Aug 5, 2026	36.84	36.84	36.84	36.84	36.84	-0.87%	13
Aug 4, 2026	37.16	37.16	37.16	37.16	37.16	2.73%	8
Aug 3, 2026	36.17	36.17	36.17	36.17	36.17	2.80%	8
Jul 31, 2026	35.20	35.20	35.19	35.19	35.19	0.65%	579
Jul 30, 2026	34.85	35.03	34.79	34.96	34.96	3.12%	2,302
Jul 29, 2026	33.91	33.91	33.91	33.91	33.91	-2.02%	9
Jul 28, 2026	34.60	34.60	34.60	34.60	34.60	-0.10%	9
Jul 27, 2026	34.64	34.64	34.64	34.64	34.64	0.92%	8
Jul 24, 2026	34.32	34.32	34.32	34.32	34.32	-1.09%	8
Jul 23, 2026	34.70	34.70	34.70	34.70	34.70	-1.91%	10
Jul 22, 2026	35.38	35.38	35.38	35.38	35.38	-0.73%	8
Jul 21, 2026	35.64	35.64	35.64	35.64	35.64	0.49%	8
Jul 20, 2026	35.47	35.47	35.47	35.47	35.47	0.88%	10
Jul 17, 2026	35.11	35.16	35.11	35.16	35.16	-1.17%	710
Jul 16, 2026	36.00	36.00	35.57	35.57	35.57	-2.21%	695
Jul 15, 2026	36.28	36.38	36.28	36.38	36.38	0.21%	434
Jul 14, 2026	36.30	36.30	36.30	36.30	36.30	1.10%	11
Jul 13, 2026	35.92	35.99	35.91	35.91	35.91	-1.32%	1,195
Jul 10, 2026	36.39	36.39	36.39	36.39	36.39	-0.77%	8
Jul 9, 2026	36.67	36.67	36.67	36.67	36.67	1.90%	8
Jul 8, 2026	35.98	35.98	35.98	35.98	35.98	-0.01%	8
Jul 7, 2026	35.89	35.99	35.89	35.99	35.99	-1.48%	108
Jul 6, 2026	36.53	36.53	36.53	36.53	36.53	1.86%	8
Jul 2, 2026	35.86	35.86	35.86	35.86	35.86	-1.42%	9
Jul 1, 2026	36.38	36.38	36.38	36.38	36.38	0.09%	8
Jun 30, 2026	36.35	36.35	36.35	36.35	36.35	1.62%	8
Jun 29, 2026	35.77	35.77	35.77	35.77	35.77	0.97%	8
Jun 26, 2026	35.42	35.42	35.42	35.42	35.42	0.29%	4
Jun 25, 2026	35.55	35.66	35.32	35.32	35.32	-0.09%	565
Jun 24, 2026	35.36	35.36	35.36	35.36	35.36	-0.30%	2
Jun 23, 2026	35.49	35.49	35.46	35.46	35.46	-1.77%	42,207
Jun 22, 2026	36.10	36.10	36.10	36.10	36.10	-0.18%	2
Jun 18, 2026	36.16	36.16	36.16	36.16	36.16	1.69%	2
Jun 17, 2026	35.56	35.56	35.56	35.56	35.56	-0.60%	2
Jun 16, 2026	35.78	35.78	35.78	35.78	35.78	-1.10%	4
Jun 15, 2026	36.18	36.18	36.18	36.18	36.17	2.27%	2
Jun 12, 2026	35.37	35.37	35.37	35.37	35.37	-0.02%	2
Jun 11, 2026	35.38	35.38	35.38	35.38	35.38	2.39%	4
Jun 10, 2026	34.56	34.56	34.56	34.56	34.56	-1.48%	2
Jun 9, 2026	35.07	35.07	35.07	35.07	35.07	0.34%	2
Jun 8, 2026	35.05	35.05	34.95	34.95	34.95	-0.04%	287
Jun 5, 2026	35.55	35.55	34.97	34.97	34.97	-2.91%	286
Jun 4, 2026	35.95	36.02	35.95	36.02	36.02	-0.32%	106
Jun 3, 2026	36.13	36.13	36.13	36.13	36.13	-0.92%	2
Jun 2, 2026	36.47	36.47	36.47	36.47	36.47	0.20%	2
Jun 1, 2026	36.40	36.40	36.40	36.40	36.40	0.22%	1