The Brinsmere Fund - Conservative ETF (TBFC) Historical Stock Data

26.94 ↑0.19 (0.72%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TBFC is up 0.03% a day on average. There have been 29 days where The Brinsmere Fund - Conservative ETF closed green and 1 days where TBFC closed red.

DateOpenCloseChangeLowHighVolume
2024-11-2226.9426.94↑$0.00 (0.00%)26.9426.942
2024-11-1426.7526.75↑$0.00 (0.00%)26.7526.75106
2024-11-1226.8726.87↑$0.00 (0.00%)26.8726.872
2024-11-0827.0427.04↑$0.00 (0.00%)27.0427.042
2024-11-0727.0927.11↑$0.02 (0.06%)27.0927.11220
2024-11-0626.8226.89↑$0.07 (0.27%)26.8226.89101
2024-11-0526.8126.81↑$0.00 (0.00%)26.8126.812
2024-10-2926.8426.84↓$0.00 (-0.01%)26.8226.8422.74K
2024-10-2526.7926.79↑$0.00 (0.00%)26.7926.7913
2024-10-2426.7826.83↑$0.05 (0.18%)26.7826.83452
2024-10-2226.9126.91↑$0.00 (0.00%)26.9126.912
2024-10-2126.9026.90↑$0.00 (0.00%)26.9026.9040
2024-10-1726.9526.95↑$0.00 (0.00%)26.9526.954
2024-10-1427.0527.05↑$0.00 (0.00%)27.0527.052
2024-10-1127.0327.03↑$0.00 (0.00%)27.0327.0357
2024-10-1026.9226.94↑$0.02 (0.07%)26.9226.94115
2024-10-0926.9526.95↑$0.00 (0.00%)26.9526.952
2024-10-0427.1027.14↑$0.04 (0.13%)27.1027.147.76K
2024-10-0327.0827.08↑$0.00 (0.00%)27.0827.083
2024-10-0227.2127.21↑$0.00 (0.00%)27.2127.212
2024-09-3027.2027.20↑$0.00 (0.00%)27.2027.205
2024-09-2027.1727.17↑$0.00 (0.00%)27.1727.1717
2024-09-1927.1827.21↑$0.03 (0.10%)27.1827.21215
2024-09-1727.0727.07↑$0.00 (0.00%)27.0727.074
2024-09-1226.8726.87↑$0.00 (0.00%)26.8726.872
2024-09-1126.7926.79↑$0.00 (0.00%)26.7926.7976
2024-09-0926.6826.68↑$0.00 (0.00%)26.6826.682
2024-09-0626.5526.55↑$0.00 (0.00%)26.5526.554
2024-09-0426.6726.67↑$0.00 (0.00%)26.6726.671
2024-09-0326.5926.59↑$0.00 (0.00%)26.5926.591
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikishiiiii7/28/24 02:53pm

$TBFC low volume

expect flat or negative close

0 Like Report