Brinsmere Fund Conservative ETF (TBFC)

TBFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	29.18	29.18	29.18	29.18	29.18	-0.93%	2
May 14, 2026	29.48	29.49	29.46	29.46	29.46	0.20%	1,359
May 13, 2026	29.38	29.40	29.38	29.40	29.40	0.31%	254
May 12, 2026	29.29	29.40	29.24	29.31	29.31	-0.42%	37,852
May 11, 2026	29.47	29.48	29.43	29.43	29.43	0.05%	1,516
May 8, 2026	29.40	29.43	29.39	29.42	29.42	0.65%	3,015
May 7, 2026	29.22	29.24	29.22	29.23	29.23	-0.43%	403
May 6, 2026	29.35	29.35	29.35	29.35	29.35	0.87%	-
May 5, 2026	29.13	29.13	29.10	29.10	29.10	0.49%	5,702
May 4, 2026	28.96	28.96	28.94	28.96	28.96	-0.40%	1,013
May 1, 2026	29.08	29.09	29.07	29.08	29.08	0.01%	11,504
Apr 30, 2026	29.01	29.07	29.01	29.07	29.07	0.68%	1,001
Apr 29, 2026	28.88	28.88	28.88	28.88	28.88	-0.26%	91
Apr 28, 2026	28.94	28.95	28.94	28.95	28.95	-0.14%	211
Apr 27, 2026	28.99	29.02	28.99	28.99	28.99	-0.08%	14,900
Apr 24, 2026	28.99	29.02	28.99	29.01	29.01	0.30%	12,540
Apr 23, 2026	28.93	28.93	28.93	28.93	28.93	-0.16%	5
Apr 22, 2026	28.97	28.97	28.97	28.97	28.97	0.37%	1
Apr 21, 2026	28.86	28.86	28.86	28.86	28.86	-0.58%	52
Apr 20, 2026	29.03	29.03	29.03	29.03	29.03	-0.11%	6
Apr 17, 2026	29.07	29.07	29.06	29.06	29.06	0.60%	2,699
Apr 16, 2026	28.88	28.90	28.85	28.89	28.89	0.06%	1,902
Apr 15, 2026	28.82	28.87	28.82	28.87	28.87	-0.03%	145
Apr 14, 2026	28.84	28.88	28.84	28.88	28.88	0.43%	1,550
Apr 13, 2026	28.76	28.76	28.76	28.76	28.76	0.44%	100
Apr 10, 2026	28.67	28.67	28.61	28.63	28.63	-0.10%	3,766
Apr 9, 2026	28.66	28.66	28.66	28.66	28.66	0.17%	51
Apr 8, 2026	28.60	28.61	28.55	28.61	28.61	1.26%	1,201
Apr 7, 2026	28.25	28.25	28.25	28.25	28.25	0.09%	100
Apr 6, 2026	28.23	28.23	28.20	28.23	28.23	0.17%	60,231
Apr 2, 2026	28.13	28.18	28.13	28.18	28.18	0.03%	359
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%	100
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%	100
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%	100
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.