Brinsmere Fund Growth ETF (TBFG)
NYSEARCA: TBFG · Real-Time Price · USD
31.11
+0.01 (0.03%)
Feb 13, 2026, 10:19 AM EST - Market open
TBFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 31.17 | 31.18 | 31.10 | 31.10 | 31.10 | -1.08% | 9,353 |
| Feb 11, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.41% | - |
| Feb 10, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.03% | - |
| Feb 9, 2026 | 31.18 | 31.32 | 31.18 | 31.32 | 31.32 | 0.65% | 243 |
| Feb 6, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 1.87% | 21 |
| Feb 5, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.95% | 40 |
| Feb 4, 2026 | 30.79 | 30.89 | 30.79 | 30.84 | 30.84 | -0.28% | 34,123 |
| Feb 3, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.05% | 143 |
| Feb 2, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.14% | 68 |
| Jan 30, 2026 | 30.95 | 30.95 | 30.90 | 30.90 | 30.90 | -1.20% | 109 |
| Jan 29, 2026 | 31.14 | 31.28 | 31.14 | 31.28 | 31.28 | -0.01% | 661 |
| Jan 28, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.08% | 17 |
| Jan 27, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.88% | 1 |
| Jan 26, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.38% | 10 |
| Jan 23, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.24% | 16 |
| Jan 22, 2026 | 30.82 | 30.83 | 30.79 | 30.79 | 30.79 | 0.51% | 2,004 |
| Jan 21, 2026 | 30.41 | 30.64 | 30.41 | 30.64 | 30.64 | 1.05% | 2,118 |
| Jan 20, 2026 | 30.41 | 30.41 | 30.32 | 30.32 | 30.32 | -1.15% | 1,118 |
| Jan 16, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.02% | 4 |
| Jan 15, 2026 | 30.76 | 30.76 | 30.67 | 30.67 | 30.67 | 0.20% | 910 |
| Jan 14, 2026 | 30.51 | 30.61 | 30.51 | 30.61 | 30.61 | -0.03% | 145 |
| Jan 13, 2026 | 30.70 | 30.70 | 30.60 | 30.62 | 30.62 | -0.27% | 1,420 |
| Jan 12, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.48% | 917 |
| Jan 9, 2026 | 30.48 | 30.59 | 30.48 | 30.56 | 30.56 | 0.55% | 547,870 |
| Jan 8, 2026 | 30.37 | 30.39 | 30.37 | 30.39 | 30.39 | - | 927 |
| Jan 7, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.35% | 8 |
| Jan 6, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.52% | 8 |
| Jan 5, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.81% | 9 |
| Jan 2, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.58% | 23 |
| Dec 31, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -1.97% | 6 |
| Dec 30, 2025 | 30.54 | 30.54 | 30.52 | 30.52 | 30.07 | 0.08% | 109 |
| Dec 29, 2025 | 30.48 | 30.50 | 30.48 | 30.50 | 30.04 | -0.40% | 2,566 |
| Dec 26, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.16 | 0.18% | 5 |
| Dec 24, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.11 | 0.22% | 7 |
| Dec 23, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.04 | 0.39% | 2 |
| Dec 22, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 29.93 | 0.51% | 6 |
| Dec 19, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 29.78 | 0.55% | 1 |
| Dec 18, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 29.61 | 0.59% | 63 |
| Dec 17, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.44 | -0.65% | 5 |
| Dec 16, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 29.63 | -0.30% | - |
| Dec 15, 2025 | 30.16 | 30.17 | 30.16 | 30.17 | 29.72 | 0.08% | 981 |
| Dec 12, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 29.69 | -0.70% | 11 |
| Dec 11, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 29.90 | 0.13% | 105 |
| Dec 10, 2025 | 30.15 | 30.32 | 30.15 | 30.32 | 29.87 | 0.72% | 337 |
| Dec 9, 2025 | 30.15 | 30.15 | 30.10 | 30.10 | 29.65 | -0.04% | 205 |
| Dec 8, 2025 | 30.12 | 30.12 | 30.11 | 30.11 | 29.66 | -0.31% | 114 |
| Dec 5, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 29.76 | 0.21% | 147 |
| Dec 4, 2025 | 30.15 | 30.16 | 30.14 | 30.14 | 29.70 | -0.04% | 415 |
| Dec 3, 2025 | 30.14 | 30.17 | 30.14 | 30.16 | 29.71 | 0.34% | 96,795 |
| Dec 2, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 29.61 | 0.18% | 29 |