Skip to main content
logo
Brinsmere Fund Conservative ETF (TBFC)
NYSEARCA: TBFC · Real-Time Price · USD
26.97
+0.07 (0.24%)
At close: Jul 16, 2025, 4:00 PM
26.97
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:10 PM EDT

TBFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202526.9726.9726.9726.9726.970.24%102
Jul 15, 202526.9026.9026.9026.9026.90-0.29%2
Jul 14, 202526.9426.9826.9426.9826.980.08%102
Jul 11, 202526.9826.9826.9426.9626.96-0.33%1,350
Jul 10, 202527.0527.0527.0527.0527.050.11%2
Jul 9, 202527.0127.0127.0127.0127.010.36%200
Jul 8, 202526.9226.9226.9226.9226.920.04%150
Jul 7, 202526.9126.9126.9126.9126.91-0.56%26
Jul 3, 202527.0627.0627.0627.0627.060.13%1
Jul 2, 202527.0227.0227.0227.0227.020.17%2
Jul 1, 202526.9826.9826.9826.9826.98-3
Jun 30, 202526.9126.9826.9026.9826.980.37%403
Jun 27, 202526.9026.9026.8826.8826.880.04%402
Jun 26, 202526.8726.8726.8726.8726.870.51%83
Jun 25, 202526.7326.7326.7326.7326.73-0.12%30
Jun 24, 202526.7626.7626.7626.7626.760.10%5
Jun 23, 202526.7426.7426.7426.7426.580.48%6
Jun 20, 202526.6126.6126.6126.6126.45-0.12%-
Jun 18, 202526.6426.6426.6426.6426.480.04%-
Jun 17, 202526.6326.6326.6326.6326.47-0.25%3
Jun 16, 202526.7026.7026.7026.7026.540.33%3
Jun 13, 202526.6126.6126.6126.6126.45-0.66%13
Jun 12, 202526.7926.7926.7926.7926.630.31%3
Jun 11, 202526.7426.7826.6826.7026.540.08%321,012
Jun 10, 202526.6826.6826.6826.6826.520.26%2
Jun 9, 202526.6226.6226.6226.6226.450.16%2
Jun 6, 202526.5726.5726.5726.5726.410.12%-
Jun 5, 202526.5426.5426.5426.5426.38-0.18%1,600
Jun 4, 202526.5926.6026.5926.5926.430.37%1,600
Jun 3, 202526.4926.4926.4926.4926.330.13%5
Jun 2, 202526.4626.4626.4626.4626.300.23%5
May 30, 202526.3926.4026.3926.4026.240.01%315
May 29, 202526.4026.4026.4026.4026.230.31%25
May 28, 202526.3126.3126.3126.3126.15-0.40%25
May 27, 202526.4226.4226.4226.4226.260.70%-
May 23, 202526.2426.2426.2426.2426.080.04%5
May 22, 202526.2026.2326.2026.2326.070.02%127
May 21, 202526.3726.3726.2226.2226.06-0.66%301
May 20, 202526.4026.4026.4026.4026.24-0.11%100
May 19, 202526.3926.4326.3926.4326.270.15%900
May 16, 202526.3026.3926.3026.3926.230.24%271
May 15, 202526.2926.3226.2926.3226.160.43%375
May 14, 202526.2126.2126.2126.2126.05-0.21%797
May 13, 202526.2626.2726.2626.2726.110.22%797
May 12, 202526.1626.2126.1626.2126.050.78%104
May 9, 202526.0226.0226.0026.0025.850.16%175
May 8, 202525.9625.9625.9625.9625.81-0.08%-
May 7, 202525.9825.9825.9825.9825.83-0.07%-
May 6, 202526.0026.0026.0026.0025.84-0.09%-
May 5, 202526.0326.0326.0326.0325.870.01%-