Brinsmere Fund Growth ETF (TBFG)
NYSEARCA: TBFG · Real-Time Price · USD
27.34
+0.12 (0.42%)
Jun 6, 2025, 4:00 PM - Market closed
TBFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.43% | - |
| Jun 5, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.16% | - |
| Jun 4, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.39% | - |
| Jun 3, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.20% | - |
| Jun 2, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.41% | - |
| May 30, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.07% | 4 |
| May 29, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.36% | 4 |
| May 28, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.56% | - |
| May 27, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.96% | - |
| May 23, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.02% | 5 |
| May 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.12% | 1 |
| May 21, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.92% | 1 |
| May 20, 2025 | 27.06 | 27.08 | 27.06 | 27.08 | 27.08 | -0.01% | 133 |
| May 19, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.22% | - |
| May 16, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.34% | - |
| May 15, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.49% | - |
| May 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.22% | - |
| May 13, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.30% | - |
| May 12, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 1.33% | 2 |
| May 9, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.22% | - |
| May 8, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.05% | - |
| May 7, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.17% | 5 |
| May 6, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.20% | - |
| May 5, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - | - |
| May 2, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.04% | 2 |
| May 1, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.05% | 2 |
| Apr 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.06% | - |
| Apr 29, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.25% | - |
| Apr 28, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.37% | - |
| Apr 25, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.10% | - |
| Apr 24, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 1.12% | 2 |
| Apr 23, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.61% | 2 |
| Apr 22, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1.32% | - |
| Apr 21, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.95% | - |
| Apr 17, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.40% | - |
| Apr 16, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.59% | 300 |
| Apr 15, 2025 | 25.51 | 25.52 | 25.51 | 25.51 | 25.51 | 0.10% | 300 |
| Apr 14, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.68% | 12 |
| Apr 11, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1.30% | 103 |
| Apr 10, 2025 | 24.89 | 24.98 | 24.89 | 24.98 | 24.98 | -1.89% | 103 |
| Apr 9, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 5.63% | 5 |
| Apr 8, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -1.18% | 5 |
| Apr 7, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -1.46% | 7 |
| Apr 4, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -4.26% | 1 |
| Apr 3, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -2.59% | 1 |
| Apr 2, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.42% | 5 |
| Apr 1, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.25% | 4 |
| Mar 31, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.26% | 1 |
| Mar 28, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.32% | 5 |
| Mar 27, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.05% | 87 |