ETF Series Solutions (TBFG) Historical Stock Data
27.63 ↑0.32 (1.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBFG is down -0.03% a day on average. There have been 22 days where ETF Series Solutions closed green and 8 days where TBFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 27.63 | 27.63 | ↑$0.00 (0.00%) | 27.63 | 27.63 | 1 |
| 2024-12-20 | 27.32 | 27.32 | ↑$0.00 (0.00%) | 27.32 | 27.32 | 50 |
| 2024-12-19 | 27.13 | 27.13 | ↑$0.00 (0.00%) | 27.13 | 27.13 | 5 |
| 2024-12-18 | 27.18 | 27.18 | ↑$0.00 (0.00%) | 27.18 | 27.18 | 1 |
| 2024-12-17 | 27.83 | 27.83 | ↑$0.00 (0.02%) | 27.83 | 27.83 | 366 |
| 2024-12-16 | 27.98 | 27.95 | ↓$0.03 (-0.11%) | 27.95 | 28.01 | 201 |
| 2024-12-13 | 27.92 | 27.92 | ↑$0.00 (0.00%) | 27.92 | 27.92 | 105 |
| 2024-12-12 | 28.04 | 27.99 | ↓$0.05 (-0.18%) | 27.99 | 28.04 | 1.03K |
| 2024-12-10 | 27.98 | 27.98 | ↑$0.00 (0.00%) | 27.98 | 27.98 | 9 |
| 2024-12-09 | 28.21 | 28.14 | ↓$0.07 (-0.26%) | 28.14 | 28.21 | 355 |
| 2024-12-06 | 28.17 | 28.18 | ↑$0.01 (0.05%) | 28.17 | 28.18 | 96.72K |
| 2024-11-29 | 28.06 | 28.06 | ↑$0.00 (0.00%) | 28.06 | 28.06 | 8 |
| 2024-11-25 | 27.93 | 27.93 | ↑$0.00 (0.00%) | 27.93 | 27.93 | 1 |
| 2024-11-20 | 27.65 | 27.65 | ↑$0.00 (0.00%) | 27.65 | 27.65 | 1 |
| 2024-11-19 | 27.63 | 27.63 | ↑$0.00 (0.00%) | 27.63 | 27.63 | 53 |
| 2024-11-14 | 27.61 | 27.61 | ↑$0.00 (0.00%) | 27.61 | 27.61 | 2 |
| 2024-11-13 | 27.75 | 27.75 | ↑$0.00 (0.00%) | 27.75 | 27.75 | 1 |
| 2024-11-04 | 27.29 | 27.29 | ↑$0.00 (0.00%) | 27.29 | 27.29 | 1 |
| 2024-10-30 | 27.50 | 27.50 | ↑$0.00 (0.01%) | 27.50 | 27.50 | 170 |
| 2024-10-29 | 27.58 | 27.58 | ↑$0.00 (0.00%) | 27.58 | 27.58 | 1 |
| 2024-10-28 | 27.62 | 27.60 | ↓$0.02 (-0.09%) | 27.60 | 27.62 | 149 |
| 2024-10-25 | 27.50 | 27.50 | ↑$0.00 (0.00%) | 27.50 | 27.50 | 1 |
| 2024-10-23 | 27.54 | 27.51 | ↓$0.03 (-0.13%) | 27.51 | 27.54 | 150 |
| 2024-10-17 | 27.71 | 27.69 | ↓$0.02 (-0.09%) | 27.69 | 27.72 | 2.59K |
| 2024-10-14 | 27.84 | 27.84 | ↑$0.00 (0.00%) | 27.84 | 27.84 | 60 |
| 2024-10-11 | 27.77 | 27.77 | ↑$0.00 (0.00%) | 27.77 | 27.77 | 32 |
| 2024-10-09 | 27.52 | 27.63 | ↑$0.11 (0.41%) | 27.52 | 27.63 | 405 |
| 2024-10-07 | 27.79 | 27.76 | ↓$0.03 (-0.12%) | 27.76 | 27.79 | 21.40K |
| 2024-10-03 | 27.75 | 27.63 | ↓$0.12 (-0.43%) | 27.63 | 27.75 | 701 |
| 2024-10-01 | 27.73 | 27.73 | ↑$0.00 (0.00%) | 27.73 | 27.73 | 96 |
Create an account or log in to view more rows.
$TBFG Don't hold!!! Buy it
$TBFG getting this mare ready to run today
$TBFG not worrying
$TBFG I'm not afraid.
I'm long
And I'm strong..........
$TBFG happy weekend!
$TBFG swing puts
$TBFG ATH tomorrow we can do it
$TBFG Guys when can we expect that 30% drop?
$TBFG I can wait.
$TBFG Price target here?