Brinsmere Fund Growth ETF (TBFG)
NYSEARCA: TBFG · Real-Time Price · USD
32.08
-0.42 (-1.30%)
At close: May 15, 2026, 4:00 PM EDT
32.08
0.00 (0.00%)
After-hours: May 15, 2026, 8:00 PM EDT
TBFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 32.09 | 32.17 | 32.08 | 32.08 | 32.08 | -1.30% | 8,579 |
| May 14, 2026 | 32.51 | 32.51 | 32.50 | 32.50 | 32.50 | 0.37% | 9,698 |
| May 13, 2026 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.42% | 4 |
| May 12, 2026 | 32.11 | 32.24 | 32.11 | 32.24 | 32.24 | -0.48% | 14,854 |
| May 11, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.19% | 12 |
| May 8, 2026 | 32.30 | 32.34 | 32.30 | 32.34 | 32.34 | 0.97% | 144 |
| May 7, 2026 | 32.08 | 32.08 | 32.01 | 32.03 | 32.03 | -0.71% | 2,179 |
| May 6, 2026 | 32.16 | 32.26 | 32.16 | 32.26 | 32.26 | 1.26% | 203 |
| May 5, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.93% | - |
| May 4, 2026 | 31.58 | 31.58 | 31.54 | 31.56 | 31.56 | -0.58% | 31,770 |
| May 1, 2026 | 31.77 | 31.77 | 31.73 | 31.74 | 31.74 | -0.03% | 32,227 |
| Apr 30, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 1.22% | 16 |
| Apr 29, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.28% | 3 |
| Apr 28, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.28% | - |
| Apr 27, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.02% | 25 |
| Apr 24, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.49% | 36 |
| Apr 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.30% | 35 |
| Apr 22, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.60% | 100 |
| Apr 21, 2026 | 31.38 | 31.39 | 31.31 | 31.31 | 31.31 | -0.80% | 33,412 |
| Apr 20, 2026 | 31.57 | 31.58 | 31.55 | 31.56 | 31.56 | -0.26% | 19,816 |
| Apr 17, 2026 | 31.69 | 31.69 | 31.61 | 31.64 | 31.64 | 0.92% | 1,988 |
| Apr 16, 2026 | 31.29 | 31.36 | 31.29 | 31.36 | 31.36 | 0.16% | 1,030 |
| Apr 15, 2026 | 31.22 | 31.31 | 31.22 | 31.31 | 31.31 | -0.04% | 1,825 |
| Apr 14, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.66% | 100 |
| Apr 13, 2026 | 30.98 | 31.11 | 30.98 | 31.11 | 31.11 | 0.65% | 1,936 |
| Apr 10, 2026 | 30.89 | 30.91 | 30.88 | 30.91 | 30.91 | -0.07% | 1,900 |
| Apr 9, 2026 | 30.88 | 30.93 | 30.88 | 30.93 | 30.93 | 0.24% | 10,288 |
| Apr 8, 2026 | 30.83 | 30.86 | 30.83 | 30.86 | 30.86 | 2.20% | 239 |
| Apr 7, 2026 | 29.99 | 30.20 | 29.99 | 30.20 | 30.20 | 0.11% | 1,284 |
| Apr 6, 2026 | 30.13 | 30.16 | 30.13 | 30.16 | 30.16 | 0.39% | 18,427 |
| Apr 2, 2026 | 30.01 | 30.05 | 30.01 | 30.05 | 30.05 | -0.10% | 1,663 |
| Apr 1, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.77% | 105 |
| Mar 31, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 2.25% | 8 |
| Mar 30, 2026 | 29.12 | 29.21 | 29.12 | 29.19 | 29.19 | -0.17% | 65,109 |
| Mar 27, 2026 | 29.46 | 29.46 | 29.21 | 29.24 | 29.24 | -0.75% | 10,438 |
| Mar 26, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -1.73% | 507 |
| Mar 25, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.91 | 0.83% | 1 |
| Mar 24, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.67 | -0.25% | 1 |
| Mar 23, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.74 | 1.29% | 13 |
| Mar 20, 2026 | 29.62 | 29.62 | 29.43 | 29.43 | 29.36 | -1.86% | 107 |
| Mar 19, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.92 | -0.20% | 41 |
| Mar 18, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 29.98 | -1.21% | 28 |
| Mar 17, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.35 | 0.38% | 110 |
| Mar 16, 2026 | 30.29 | 30.30 | 30.25 | 30.30 | 30.23 | 1.10% | 1,878 |
| Mar 13, 2026 | 30.09 | 30.09 | 29.97 | 29.97 | 29.90 | -0.56% | 944 |
| Mar 12, 2026 | 30.30 | 30.30 | 30.14 | 30.14 | 30.07 | -1.38% | 11,152 |
| Mar 11, 2026 | 30.54 | 30.56 | 30.51 | 30.56 | 30.49 | -0.16% | 1,801 |
| Mar 10, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.54 | -0.05% | 2 |
| Mar 9, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.56 | 0.49% | 10 |
| Mar 6, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.41 | -0.67% | 43 |