Brinsmere Fund Growth ETF (TBFG)
NYSEARCA: TBFG · Real-Time Price · USD
28.11
+0.10 (0.34%)
Jul 3, 2025, 1:00 PM - Market closed
TBFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 9, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.31 | 0.22% | - |
| May 8, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.25 | 0.05% | - |
| May 7, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.24 | -0.17% | 5 |
| May 6, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.28 | -0.20% | - |
| May 5, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.34 | - | - |
| May 2, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.34 | 1.04% | 2 |
| May 1, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.06 | -0.05% | 2 |
| Apr 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.08 | 0.06% | - |
| Apr 29, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.06 | 0.25% | - |
| Apr 28, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.00 | 0.37% | - |
| Apr 25, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.90 | 0.10% | - |
| Apr 24, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.87 | 1.12% | 2 |
| Apr 23, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.59 | 0.61% | 2 |