Brinsmere Fund Conservative ETF (TBFC)
NYSEARCA: TBFC · Real-Time Price · USD
26.54
-0.05 (-0.18%)
Jun 5, 2025, 4:00 PM - Market closed
TBFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.18% | 1,600 |
| Jun 4, 2025 | 26.59 | 26.60 | 26.59 | 26.59 | 26.59 | 0.37% | 1,600 |
| Jun 3, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.13% | 5 |
| Jun 2, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.23% | 5 |
| May 30, 2025 | 26.39 | 26.40 | 26.39 | 26.40 | 26.40 | 0.01% | 315 |
| May 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.31% | 25 |
| May 28, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.40% | 25 |
| May 27, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.70% | - |
| May 23, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.04% | 5 |
| May 22, 2025 | 26.20 | 26.23 | 26.20 | 26.23 | 26.23 | 0.02% | 127 |
| May 21, 2025 | 26.37 | 26.37 | 26.22 | 26.22 | 26.22 | -0.66% | 301 |
| May 20, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.11% | 100 |
| May 19, 2025 | 26.39 | 26.43 | 26.39 | 26.43 | 26.43 | 0.15% | 900 |
| May 16, 2025 | 26.30 | 26.39 | 26.30 | 26.39 | 26.39 | 0.24% | 271 |
| May 15, 2025 | 26.29 | 26.32 | 26.29 | 26.32 | 26.32 | 0.43% | 375 |
| May 14, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.21% | 797 |
| May 13, 2025 | 26.26 | 26.27 | 26.26 | 26.27 | 26.27 | 0.22% | 797 |
| May 12, 2025 | 26.16 | 26.21 | 26.16 | 26.21 | 26.21 | 0.78% | 104 |
| May 9, 2025 | 26.02 | 26.02 | 26.00 | 26.00 | 26.00 | 0.16% | 175 |
| May 8, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.08% | - |
| May 7, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.07% | - |
| May 6, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.09% | - |
| May 5, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.01% | - |
| May 2, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.64% | 2 |
| May 1, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.12% | 2 |
| Apr 30, 2025 | 25.74 | 25.89 | 25.74 | 25.89 | 25.89 | 0.05% | 324 |
| Apr 29, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.22% | 500 |
| Apr 28, 2025 | 25.71 | 25.81 | 25.71 | 25.81 | 25.81 | 0.31% | 500 |
| Apr 25, 2025 | 25.70 | 25.73 | 25.70 | 25.73 | 25.73 | 0.13% | 155 |
| Apr 24, 2025 | 25.71 | 25.71 | 25.70 | 25.70 | 25.70 | 0.88% | 200 |
| Apr 23, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.43% | - |
| Apr 22, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.89% | 2 |
| Apr 21, 2025 | 25.07 | 25.14 | 25.07 | 25.14 | 25.14 | -0.69% | 400 |
| Apr 17, 2025 | 25.34 | 25.34 | 25.32 | 25.32 | 25.32 | 0.26% | 400 |
| Apr 16, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.33% | 2 |
| Apr 15, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.12% | 2 |
| Apr 14, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.58% | 10 |
| Apr 11, 2025 | 25.09 | 25.16 | 25.09 | 25.16 | 25.16 | 0.82% | 150 |
| Apr 10, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -1.39% | - |
| Apr 9, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 3.82% | 82 |
| Apr 8, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.86% | 4 |
| Apr 7, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -1.13% | 7 |
| Apr 4, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -2.92% | 85 |
| Apr 3, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -1.68% | 5,270 |
| Apr 2, 2025 | 25.96 | 26.05 | 25.96 | 26.05 | 26.05 | 0.28% | 5,270 |
| Apr 1, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.19% | 2 |
| Mar 31, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.21% | 2 |
| Mar 28, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.66% | 3,006 |
| Mar 27, 2025 | 26.09 | 26.09 | 26.04 | 26.04 | 26.04 | -0.01% | 3,006 |
| Mar 26, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.40% | 20,130 |