Brinsmere Fund Conservative ETF (TBFC)
NYSEARCA: TBFC · Real-Time Price · USD
29.66
-0.01 (-0.05%)
At close: Aug 14, 2026, 4:00 PM EDT
29.65
-0.01 (-0.02%)
After-hours: Aug 14, 2026, 8:00 PM EDT
TBFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 29.69 | 29.69 | 29.65 | 29.66 | 29.66 | -0.05% | 308 |
| Aug 13, 2026 | 29.68 | 29.68 | 29.67 | 29.67 | 29.67 | 0.31% | 444 |
| Aug 12, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.33% | 9 |
| Aug 11, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.04% | 12 |
| Aug 10, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.18% | 77 |
| Aug 7, 2026 | 29.49 | 29.52 | 29.49 | 29.52 | 29.52 | 0.39% | 257 |
| Aug 6, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.24% | 6 |
| Aug 5, 2026 | 29.48 | 29.52 | 29.48 | 29.48 | 29.47 | -0.06% | 11,360 |
| Aug 4, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.95% | 28 |
| Aug 3, 2026 | 29.18 | 29.21 | 29.18 | 29.21 | 29.21 | 0.46% | 161 |
| Jul 31, 2026 | 29.09 | 29.09 | 29.08 | 29.08 | 29.08 | -0.11% | 192 |
| Jul 30, 2026 | 29.09 | 29.11 | 29.09 | 29.11 | 29.11 | 0.91% | 364 |
| Jul 29, 2026 | 28.97 | 29.03 | 28.85 | 28.85 | 28.85 | -0.86% | 905 |
| Jul 28, 2026 | 29.10 | 29.10 | 29.07 | 29.10 | 29.10 | 0.02% | 520 |
| Jul 27, 2026 | 29.03 | 29.09 | 29.02 | 29.09 | 29.09 | 0.16% | 3,480 |
| Jul 24, 2026 | 29.08 | 29.08 | 29.05 | 29.05 | 29.05 | 0.02% | 3,350 |
| Jul 23, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.50% | 9 |
| Jul 22, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.09% | 97 |
| Jul 21, 2026 | 29.20 | 29.21 | 29.20 | 29.21 | 29.21 | 0.56% | 288 |
| Jul 20, 2026 | 29.11 | 29.11 | 29.05 | 29.05 | 29.05 | -0.33% | 222 |
| Jul 17, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.19% | 12 |
| Jul 16, 2026 | 29.19 | 29.20 | 29.17 | 29.20 | 29.20 | -0.32% | 410 |
| Jul 15, 2026 | 29.25 | 29.30 | 29.25 | 29.30 | 29.30 | 0.09% | 258 |
| Jul 14, 2026 | 29.25 | 29.27 | 29.25 | 29.27 | 29.27 | 0.42% | 251 |
| Jul 13, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.62% | 10 |
| Jul 10, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.12% | 6 |
| Jul 9, 2026 | 29.34 | 29.37 | 29.29 | 29.29 | 29.29 | 0.40% | 18,441 |
| Jul 8, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.26% | 65 |
| Jul 7, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.69% | 9 |
| Jul 6, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.45% | 83 |
| Jul 2, 2026 | 29.26 | 29.32 | 29.26 | 29.32 | 29.32 | -0.10% | 173 |
| Jul 1, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.46% | 9 |
| Jun 30, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.33% | 8 |
| Jun 29, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.42% | 315 |
| Jun 26, 2026 | 29.34 | 29.34 | 29.27 | 29.27 | 29.27 | -0.06% | 540 |
| Jun 25, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.31% | - |
| Jun 24, 2026 | 29.46 | 29.46 | 29.36 | 29.37 | 29.19 | 0.01% | 3,990 |
| Jun 23, 2026 | 29.45 | 29.45 | 29.37 | 29.37 | 29.19 | -0.89% | 901 |
| Jun 22, 2026 | 29.70 | 29.70 | 29.63 | 29.63 | 29.45 | -0.19% | 6,044 |
| Jun 18, 2026 | 29.66 | 29.71 | 29.64 | 29.69 | 29.51 | 0.70% | 1,101 |
| Jun 17, 2026 | 29.68 | 29.72 | 29.48 | 29.48 | 29.31 | -0.60% | 2,210 |
| Jun 16, 2026 | 29.71 | 29.73 | 29.66 | 29.66 | 29.48 | -0.27% | 1,700 |
| Jun 15, 2026 | 29.77 | 29.77 | 29.74 | 29.74 | 29.56 | 0.83% | 1,101 |
| Jun 12, 2026 | 29.49 | 29.53 | 29.49 | 29.49 | 29.32 | 0.18% | 6,457 |
| Jun 11, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.27 | 1.35% | 94 |
| Jun 10, 2026 | 29.15 | 29.27 | 29.05 | 29.05 | 28.88 | -0.69% | 418 |
| Jun 9, 2026 | 29.37 | 29.37 | 29.25 | 29.25 | 29.08 | -0.09% | 796 |
| Jun 8, 2026 | 29.33 | 29.33 | 29.28 | 29.28 | 29.10 | 0.31% | 6,364 |
| Jun 5, 2026 | 29.27 | 29.27 | 29.19 | 29.19 | 29.01 | -1.74% | 457 |
| Jun 4, 2026 | 29.69 | 29.70 | 29.69 | 29.70 | 29.52 | 0.08% | 235 |