Thornburg Focus Growth Fund ETF (TFGZ)

NASDAQ: TFGZ · Real-Time Price · USD

33.33

-1.28 (-3.69%)

At close: Oct 30, 2026, 4:00 PM EDT

33.10

-0.23 (-0.70%)

After-hours: Oct 30, 2026, 4:15 PM EDT

TFGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	33.10	33.33	33.10	33.33	33.33	-3.69%	60,394
Oct 29, 2026	34.61	34.61	34.61	34.61	34.61	-1.31%	8
Oct 28, 2026	35.07	35.07	35.07	35.07	35.07	1.11%	6
Oct 27, 2026	34.68	34.68	34.68	34.68	34.68	1.29%	6
Oct 26, 2026	34.24	34.24	34.24	34.24	34.24	0.91%	6
Oct 23, 2026	34.09	34.10	33.93	33.93	33.93	-0.38%	1,473
Oct 22, 2026	34.06	34.06	34.06	34.06	34.06	-3.74%	6
Oct 21, 2026	35.39	35.39	35.39	35.39	35.39	0.92%	6
Oct 20, 2026	35.06	35.06	35.06	35.06	35.06	0.15%	7
Oct 19, 2026	35.01	35.01	35.01	35.01	35.01	0.95%	26
Oct 16, 2026	35.01	35.02	34.68	34.68	34.68	-2.83%	758
Oct 15, 2026	35.20	35.69	35.20	35.69	35.69	1.00%	3,715
Oct 14, 2026	35.34	35.34	35.34	35.34	35.34	-2.93%	5
Oct 13, 2026	36.41	36.41	36.41	36.41	36.40	-0.40%	1
Oct 12, 2026	36.55	36.55	36.55	36.55	36.55	-0.86%	4
Oct 9, 2026	36.87	36.87	36.87	36.87	36.87	1.16%	1
Oct 8, 2026	36.55	36.55	36.44	36.44	36.44	-1.04%	95,521
Oct 7, 2026	36.60	36.83	36.60	36.83	36.83	-0.97%	114
Oct 6, 2026	37.19	37.19	37.19	37.19	37.19	0.52%	14
Oct 5, 2026	37.00	37.00	37.00	37.00	37.00	0.72%	20
Oct 2, 2026	36.73	36.73	36.73	36.73	36.73	1.26%	16
Oct 1, 2026	36.28	36.28	36.28	36.28	36.27	0.80%	21
Sep 30, 2026	36.16	36.16	35.99	35.99	35.99	-0.04%	112
Sep 29, 2026	36.00	36.00	36.00	36.00	36.00	0.62%	13
Sep 28, 2026	35.71	35.92	35.71	35.78	35.78	-1.18%	378
Sep 25, 2026	36.32	36.32	36.09	36.20	36.20	0.71%	1,294
Sep 24, 2026	35.55	35.95	35.55	35.95	35.95	0.72%	116
Sep 23, 2026	35.80	35.80	35.69	35.69	35.69	-0.99%	817
Sep 22, 2026	36.21	36.21	36.05	36.05	36.05	0.20%	112
Sep 21, 2026	35.97	35.97	35.97	35.97	35.97	2.50%	17
Sep 18, 2026	35.00	35.10	34.98	35.10	35.10	0.56%	692
Sep 17, 2026	34.87	34.90	34.87	34.90	34.90	1.38%	115
Sep 16, 2026	34.73	34.73	34.42	34.42	34.42	0.35%	242
Sep 15, 2026	34.32	34.33	34.30	34.30	34.30	-1.00%	327
Sep 14, 2026	34.76	34.76	34.65	34.65	34.65	-0.96%	122
Sep 11, 2026	34.98	34.98	34.98	34.98	34.98	1.00%	92
Sep 10, 2026	34.64	34.64	34.64	34.64	34.64	-1.15%	27
Sep 9, 2026	35.10	35.10	35.04	35.04	35.04	-1.10%	854
Sep 8, 2026	35.46	35.46	35.43	35.43	35.43	-0.69%	112
Sep 4, 2026	35.68	35.68	35.68	35.68	35.67	0.34%	11
Sep 3, 2026	35.56	35.56	35.56	35.56	35.56	0.92%	11
Sep 2, 2026	35.30	35.30	35.23	35.23	35.23	-0.45%	1,144
Sep 1, 2026	35.39	35.39	35.39	35.39	35.39	-2.06%	11
Aug 31, 2026	36.13	36.13	36.13	36.13	36.13	-0.87%	12
Aug 28, 2026	36.45	36.45	36.45	36.45	36.45	-1.20%	11
Aug 27, 2026	36.85	36.89	36.85	36.89	36.89	1.01%	902
Aug 26, 2026	36.53	36.53	36.53	36.53	36.53	0.28%	11
Aug 25, 2026	36.43	36.50	36.43	36.43	36.43	0.37%	1,254
Aug 24, 2026	36.24	36.29	36.24	36.29	36.29	-0.82%	110
Aug 21, 2026	36.59	36.59	36.55	36.59	36.59	0.79%	1,103