Brinsmere Fund Conservative ETF (TBFC)
NYSEARCA: TBFC · Real-Time Price · USD
28.17
+0.11 (0.40%)
At close: Apr 1, 2026, 4:00 PM EDT
28.17
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
TBFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.40% | 4 |
| Mar 31, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 1.38% | 79 |
| Mar 30, 2026 | 27.67 | 27.68 | 27.64 | 27.68 | 27.68 | 0.13% | 39,849 |
| Mar 27, 2026 | 27.77 | 27.77 | 27.64 | 27.64 | 27.64 | -0.34% | 12,960 |
| Mar 26, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -1.41% | - |
| Mar 25, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.05 | 0.62% | 184 |
| Mar 24, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.88 | -0.24% | 8 |
| Mar 23, 2026 | 28.14 | 28.14 | 28.03 | 28.03 | 27.94 | 0.75% | 181 |
| Mar 20, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.74 | -1.35% | - |
| Mar 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.12 | -0.15% | 52 |
| Mar 18, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.16 | -0.88% | 33 |
| Mar 17, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.41 | 0.31% | 101 |
| Mar 16, 2026 | 28.36 | 28.40 | 28.36 | 28.40 | 28.32 | 0.72% | 564 |
| Mar 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.12 | -0.37% | - |
| Mar 12, 2026 | 28.38 | 28.40 | 28.31 | 28.31 | 28.22 | -0.89% | 1,705 |
| Mar 11, 2026 | 28.67 | 28.67 | 28.54 | 28.56 | 28.47 | -0.27% | 1,763 |
| Mar 10, 2026 | 28.81 | 28.81 | 28.64 | 28.64 | 28.55 | -0.16% | 962 |
| Mar 9, 2026 | 28.45 | 28.68 | 28.45 | 28.68 | 28.60 | 0.36% | 24,864 |
| Mar 6, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.49 | -0.41% | 92 |
| Mar 5, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.61 | -0.80% | - |
| Mar 4, 2026 | 28.92 | 28.93 | 28.92 | 28.93 | 28.84 | 0.40% | 236 |
| Mar 3, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.73 | -1.28% | 114 |
| Mar 2, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.10 | -0.36% | 2 |
| Feb 27, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.20 | -0.02% | - |
| Feb 26, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.21 | -0.09% | - |
| Feb 25, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.24 | 0.34% | 1 |
| Feb 24, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.14 | 0.34% | 8 |
| Feb 23, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.04 | -0.30% | 9 |
| Feb 20, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.13 | 0.51% | 28 |
| Feb 19, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 28.98 | -0.11% | 268 |
| Feb 18, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.01 | 0.26% | - |
| Feb 17, 2026 | 29.00 | 29.02 | 29.00 | 29.02 | 28.93 | -0.13% | 200 |
| Feb 13, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 28.97 | 0.30% | - |
| Feb 12, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.88 | -0.60% | 44 |
| Feb 11, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.06 | 0.23% | - |
| Feb 10, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 28.99 | 0.02% | 1 |
| Feb 9, 2026 | 29.07 | 29.08 | 29.07 | 29.07 | 28.99 | 0.44% | 796 |
| Feb 6, 2026 | 28.88 | 28.95 | 28.88 | 28.95 | 28.86 | 1.18% | 4,219 |
| Feb 5, 2026 | 28.65 | 28.65 | 28.60 | 28.61 | 28.52 | -0.50% | 1,051 |
| Feb 4, 2026 | 28.76 | 28.79 | 28.75 | 28.75 | 28.67 | -0.15% | 19,098 |
| Feb 3, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.71 | 0.03% | 84 |
| Feb 2, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.70 | 0.02% | 29 |
| Jan 30, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.70 | -0.81% | 134 |
| Jan 29, 2026 | 28.94 | 29.02 | 28.94 | 29.02 | 28.93 | 0.07% | 291 |
| Jan 28, 2026 | 28.96 | 29.00 | 28.95 | 29.00 | 28.91 | 0.02% | 461 |
| Jan 27, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.90 | 0.57% | 182 |
| Jan 26, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.74 | 0.27% | 4 |
| Jan 23, 2026 | 28.73 | 28.75 | 28.73 | 28.75 | 28.66 | 0.17% | 306 |
| Jan 22, 2026 | 28.73 | 28.73 | 28.70 | 28.70 | 28.61 | 0.33% | 957 |
| Jan 21, 2026 | 28.47 | 28.60 | 28.47 | 28.60 | 28.52 | 0.73% | 340 |