Brinsmere Fund Growth ETF (TBFG)
NYSEARCA: TBFG · Real-Time Price · USD
28.43
-0.06 (-0.21%)
Jul 24, 2025, 4:00 PM - Market closed
TBFG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.71% | 10 |
Jul 22, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.24% | 114,690 |
Jul 21, 2025 | 28.25 | 28.25 | 28.22 | 28.22 | 28.22 | 0.33% | 114,690 |
Jul 18, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.02% | 10 |
Jul 17, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.40% | 10 |
Jul 16, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.32% | 50 |
Jul 15, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.32% | 82,750 |
Jul 14, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.17% | 82,750 |
Jul 11, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.36% | - |
Jul 10, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.19% | - |
Jul 9, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.33% | 50 |
Jul 8, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.20% | 50 |
Jul 7, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.84% | 45 |
Jul 3, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.35% | - |
Jul 2, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.33% | - |
Jul 1, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.02% | - |
Jun 30, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.38% | - |
Jun 27, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.15% | 4 |
Jun 26, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.70% | 2 |
Jun 25, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.18% | 8 |
Jun 24, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.63% | 1 |
Jun 23, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.32 | 0.66% | - |
Jun 20, 2025 | 27.25 | 27.27 | 27.25 | 27.27 | 27.14 | -0.29% | 260 |
Jun 18, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.22 | 0.06% | - |
Jun 17, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.21 | -0.63% | - |
Jun 16, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.38 | 0.66% | - |
Jun 13, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.20 | -0.96% | - |
Jun 12, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.46 | 0.33% | 1 |
Jun 11, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.37 | - | 273,075 |
Jun 10, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.37 | 0.35% | 1 |
Jun 9, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.28 | 0.23% | 1 |
Jun 6, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.21 | 0.43% | - |
Jun 5, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.10 | -0.16% | - |
Jun 4, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.14 | 0.39% | - |
Jun 3, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.04 | 0.20% | - |
Jun 2, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 26.98 | 0.41% | - |
May 30, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.87 | -0.07% | 4 |
May 29, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 26.89 | 0.36% | 4 |
May 28, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.79 | -0.56% | - |
May 27, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 26.94 | 0.96% | - |
May 23, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.69 | 0.02% | 5 |
May 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.68 | -0.12% | 1 |
May 21, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.71 | -0.92% | 1 |
May 20, 2025 | 27.06 | 27.08 | 27.06 | 27.08 | 26.96 | -0.01% | 133 |
May 19, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 26.96 | 0.22% | - |
May 16, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 26.90 | 0.34% | - |
May 15, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.81 | 0.49% | - |
May 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.68 | -0.22% | - |
May 13, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.74 | 0.30% | - |
May 12, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.66 | 1.33% | 2 |