Thornburg Focus Growth Fund ETF (TFGZ)

NASDAQ: TFGZ · Real-Time Price · USD

35.97

+0.88 (2.50%)

At close: Sep 21, 2026, 4:00 PM EDT

35.97

0.00 (0.00%)

After-hours: Sep 21, 2026, 4:15 PM EDT

TFGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	35.07	35.95	35.07	35.10	-	-	13
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
Aug 20, 2026	36.30	36.30	36.30	36.30	36.30	-0.68%	10
Aug 19, 2026	36.55	36.55	36.55	36.55	36.55	-0.95%	10
Aug 18, 2026	36.90	36.90	36.90	36.90	36.90	-2.56%	70
Aug 17, 2026	37.95	37.95	37.87	37.87	37.87	-0.15%	281
Aug 14, 2026	37.93	37.93	37.93	37.93	37.93	-0.12%	9
Aug 13, 2026	37.97	37.97	37.97	37.97	37.97	0.69%	38
Aug 12, 2026	37.72	37.72	37.72	37.72	37.71	0.87%	8
Aug 11, 2026	37.39	37.39	37.39	37.39	37.39	-0.53%	8
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