The Brinsmere Fund - Conservative ETF (TBFC) Historical Stock Data
26.00 ↑0.15 (0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBFC is up 0.09% a day on average. There have been 24 days where The Brinsmere Fund - Conservative ETF closed green and 6 days where TBFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 26.02 | 26.00 | ↓$0.01 (-0.05%) | 26.00 | 26.02 | 175 |
| 2025-05-01 | 25.86 | 25.86 | ↑$0.00 (0.00%) | 25.86 | 25.86 | 2 |
| 2025-04-30 | 25.74 | 25.89 | ↑$0.15 (0.57%) | 25.74 | 25.89 | 324 |
| 2025-04-28 | 25.71 | 25.81 | ↑$0.10 (0.40%) | 25.71 | 25.81 | 500 |
| 2025-04-25 | 25.70 | 25.73 | ↑$0.03 (0.13%) | 25.70 | 25.73 | 155 |
| 2025-04-24 | 25.71 | 25.70 | ↓$0.01 (-0.04%) | 25.70 | 25.71 | 200 |
| 2025-04-22 | 25.37 | 25.37 | ↑$0.00 (0.00%) | 25.37 | 25.37 | 2 |
| 2025-04-21 | 25.07 | 25.14 | ↑$0.07 (0.29%) | 25.07 | 25.14 | 400 |
| 2025-04-17 | 25.34 | 25.32 | ↓$0.02 (-0.09%) | 25.32 | 25.34 | 400 |
| 2025-04-15 | 25.33 | 25.33 | ↑$0.00 (0.00%) | 25.33 | 25.33 | 2 |
| 2025-04-14 | 25.30 | 25.30 | ↑$0.00 (0.00%) | 25.30 | 25.30 | 10 |
| 2025-04-11 | 25.09 | 25.16 | ↑$0.07 (0.27%) | 25.09 | 25.16 | 150 |
| 2025-04-09 | 25.30 | 25.30 | ↑$0.00 (0.00%) | 25.30 | 25.30 | 82 |
| 2025-04-08 | 24.37 | 24.37 | ↑$0.00 (0.00%) | 24.37 | 24.37 | 4 |
| 2025-04-07 | 24.58 | 24.58 | ↑$0.00 (0.00%) | 24.58 | 24.58 | 7 |
| 2025-04-04 | 24.86 | 24.86 | ↑$0.00 (0.00%) | 24.86 | 24.86 | 85 |
| 2025-04-02 | 25.96 | 26.05 | ↑$0.09 (0.34%) | 25.96 | 26.05 | 5.27K |
| 2025-03-31 | 25.93 | 25.93 | ↑$0.00 (0.00%) | 25.93 | 25.93 | 2 |
| 2025-03-27 | 26.09 | 26.04 | ↓$0.05 (-0.18%) | 26.04 | 26.09 | 3.01K |
| 2025-03-26 | 26.05 | 26.05 | ↓$0.00 (-0.02%) | 26.05 | 26.05 | 20.13K |
| 2025-03-25 | 26.15 | 26.15 | ↑$0.00 (0.00%) | 26.15 | 26.15 | 200 |
| 2025-03-24 | 26.27 | 26.30 | ↑$0.03 (0.11%) | 26.25 | 26.30 | 3.40K |
| 2025-03-21 | 26.07 | 26.13 | ↑$0.06 (0.24%) | 26.07 | 26.16 | 19.45K |
| 2025-03-20 | 26.17 | 26.19 | ↑$0.02 (0.08%) | 26.17 | 26.19 | 100 |
| 2025-03-19 | 26.15 | 26.25 | ↑$0.10 (0.40%) | 26.15 | 26.26 | 200 |
| 2025-03-18 | 26.09 | 26.11 | ↑$0.02 (0.09%) | 26.09 | 26.11 | 123 |
| 2025-03-17 | 26.20 | 26.20 | ↑$0.00 (0.00%) | 26.20 | 26.20 | 124 |
| 2025-03-13 | 25.88 | 25.82 | ↓$0.06 (-0.25%) | 25.82 | 25.88 | 100 |
| 2025-03-12 | 25.86 | 25.93 | ↑$0.07 (0.27%) | 25.86 | 25.98 | 19.96K |
| 2025-03-11 | 25.90 | 25.92 | ↑$0.02 (0.06%) | 25.90 | 25.92 | 104 |
Create an account or log in to view more rows.
$TBFC I warned everyone this company sucks
$TBFC ready to explode
$TBFC Ride this train. You won't regret.
$TBFC hi hi
$TBFC Buy the dip.
$TBFC low volume
expect flat or negative close
$TBFC oh my!
$TBFC I like the stock!
$TBFC see you on the moon