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

26.55 ↑0.14 (0.52%)

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 25 days where The Brinsmere Fund - Conservative ETF closed green and 5 days where TBFC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	26.44	26.55	↑$0.11 (0.41%)	26.44	26.55	100
2024-12-19	26.45	26.41	↓$0.04 (-0.14%)	26.41	26.45	100
2024-12-18	26.45	26.46	↑$0.01 (0.05%)	26.45	26.46	100
2024-12-17	26.91	26.91	↓$0.00 (-0.01%)	26.90	26.91	742
2024-12-16	26.99	26.98	↓$0.01 (-0.05%)	26.97	26.99	7.24K
2024-12-09	27.17	27.17	↑$0.00 (0.00%)	27.17	27.17	64
2024-12-05	27.17	27.16	↓$0.01 (-0.05%)	27.16	27.17	594
2024-12-04	27.18	27.20	↑$0.02 (0.06%)	27.18	27.21	2.16K
2024-12-03	27.15	27.15	↑$0.00 (0.00%)	27.15	27.15	114
2024-11-26	27.02	27.03	↑$0.00 (0.02%)	27.02	27.03	202
2024-11-22	26.94	26.94	↑$0.00 (0.00%)	26.94	26.94	2
2024-11-14	26.75	26.75	↑$0.00 (0.00%)	26.75	26.75	106
2024-11-12	26.87	26.87	↑$0.00 (0.00%)	26.87	26.87	2
2024-11-08	27.04	27.04	↑$0.00 (0.00%)	27.04	27.04	2
2024-11-07	27.09	27.11	↑$0.02 (0.06%)	27.09	27.11	220
2024-11-06	26.82	26.89	↑$0.07 (0.27%)	26.82	26.89	101
2024-11-05	26.81	26.81	↑$0.00 (0.00%)	26.81	26.81	2
2024-10-29	26.84	26.84	↓$0.00 (-0.01%)	26.82	26.84	22.74K
2024-10-25	26.79	26.79	↑$0.00 (0.00%)	26.79	26.79	13
2024-10-24	26.78	26.83	↑$0.05 (0.18%)	26.78	26.83	452
2024-10-22	26.91	26.91	↑$0.00 (0.00%)	26.91	26.91	2
2024-10-21	26.90	26.90	↑$0.00 (0.00%)	26.90	26.90	40
2024-10-17	26.95	26.95	↑$0.00 (0.00%)	26.95	26.95	4
2024-10-14	27.05	27.05	↑$0.00 (0.00%)	27.05	27.05	2
2024-10-11	27.03	27.03	↑$0.00 (0.00%)	27.03	27.03	57
2024-10-10	26.92	26.94	↑$0.02 (0.07%)	26.92	26.94	115
2024-10-09	26.95	26.95	↑$0.00 (0.00%)	26.95	26.95	2
2024-10-04	27.10	27.14	↑$0.04 (0.13%)	27.10	27.14	7.76K
2024-10-03	27.08	27.08	↑$0.00 (0.00%)	27.08	27.08	3
2024-10-02	27.21	27.21	↑$0.00 (0.00%)	27.21	27.21	2