Brinsmere Fund Conservative ETF (TBFC)
NYSEARCA: TBFC · Real-Time Price · USD
29.39
0.00 (0.00%)
Sep 23, 2026, 10:23 AM EDT - Market open
TBFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 29.37 | 29.37 | 29.28 | 29.39 | - | - | 3 |
| Sep 22, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.12% | 433 |
| Sep 21, 2026 | 29.30 | 29.38 | 29.30 | 29.36 | 29.36 | 0.59% | 2,135 |
| Sep 18, 2026 | 29.14 | 29.19 | 29.14 | 29.19 | 29.19 | -0.17% | 4,593 |
| Sep 17, 2026 | 29.24 | 29.24 | 29.22 | 29.24 | 29.24 | 0.68% | 2,859 |
| Sep 16, 2026 | 29.19 | 29.19 | 29.03 | 29.04 | 29.04 | -0.16% | 2,255 |
| Sep 15, 2026 | 29.11 | 29.11 | 29.08 | 29.09 | 29.09 | -0.26% | 2,891 |
| Sep 14, 2026 | 29.17 | 29.21 | 29.15 | 29.16 | 29.16 | -0.49% | 95,278 |
| Sep 11, 2026 | 29.37 | 29.37 | 29.31 | 29.31 | 29.31 | 0.39% | 2,869 |
| Sep 10, 2026 | 29.27 | 29.27 | 29.19 | 29.19 | 29.19 | -0.73% | 309 |
| Sep 9, 2026 | 29.44 | 29.44 | 29.40 | 29.41 | 29.41 | -0.27% | 770 |
| Sep 8, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.19% | 17 |
| Sep 4, 2026 | 29.56 | 29.56 | 29.54 | 29.54 | 29.54 | - | 4,608 |
| Sep 3, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.43% | 9 |
| Sep 2, 2026 | 29.34 | 29.43 | 29.34 | 29.41 | 29.41 | 0.30% | 509 |
| Sep 1, 2026 | 29.42 | 29.42 | 29.33 | 29.33 | 29.33 | -0.43% | 447 |
| Aug 31, 2026 | 29.46 | 29.46 | 29.45 | 29.45 | 29.45 | -0.09% | 272 |
| Aug 28, 2026 | 29.49 | 29.50 | 29.46 | 29.48 | 29.48 | -0.31% | 2,447 |
| Aug 27, 2026 | 29.55 | 29.57 | 29.54 | 29.57 | 29.57 | 0.05% | 5,363 |
| Aug 26, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.06% | 18 |
| Aug 25, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.57 | 0.34% | 10 |
| Aug 24, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.15% | 13 |
| Aug 21, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.24% | 10 |
| Aug 20, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.27% | 12 |
| Aug 19, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.15% | 10 |
| Aug 18, 2026 | 29.51 | 29.51 | 29.48 | 29.48 | 29.48 | -0.50% | 215 |
| Aug 17, 2026 | 29.67 | 29.67 | 29.63 | 29.63 | 29.63 | -0.08% | 182 |
| 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 |