TBFC Price Trends

The Brinsmere Fund - Conservative ETF (TBFC)

27.04 0.00 (0.00%) USD | NYSEARCA | Nov 21, 16:00

Price Chart

Historical Price Data

View and export this data back to 2024. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 21, 2024	27.04	27.04	27.04	27.04	0.000
Nov 20, 2024	27.04	27.04	27.04	27.04	0.000
Nov 19, 2024	27.04	27.04	27.04	27.04	0.000
Nov 18, 2024	27.04	27.04	27.04	27.04	0.000
Nov 15, 2024	27.04	27.04	27.04	27.04	0.000
Nov 14, 2024	27.04	27.04	27.04	27.04	0.000
Nov 13, 2024	27.04	27.04	27.04	27.04	0.000
Nov 12, 2024	27.04	27.04	27.04	27.04	0.000
Nov 11, 2024	27.04	27.04	27.04	27.04	0.000
Nov 08, 2024	27.04	27.04	27.04	27.04	2.000
Nov 07, 2024	27.09	27.11	27.09	27.11	220.00
Nov 06, 2024	26.82	26.89	26.82	26.89	101.00
Nov 05, 2024	26.81	26.81	26.81	26.81	2.000
Nov 04, 2024	26.65	26.65	26.65	26.65	1.000
Nov 01, 2024	26.58	26.58	26.58	26.58	1.000
Oct 31, 2024	26.61	26.61	26.61	26.61	1.000
Oct 30, 2024	26.78	26.78	26.78	26.78	1.000
Oct 29, 2024	26.84	26.84	26.82	26.84	22740.00
Oct 28, 2024	26.84	26.84	26.84	26.84	1.000
Oct 25, 2024	26.79	26.79	26.79	26.79	13.00
Oct 24, 2024	26.78	26.83	26.78	26.83	452.00
Oct 23, 2024	26.78	26.78	26.78	26.78	1.000
Oct 22, 2024	26.91	26.91	26.91	26.91	2.000
Oct 21, 2024	26.90	26.90	26.90	26.90	40.00
Oct 18, 2024	27.06	27.06	27.06	27.06	2.000

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

24.79

Minimum

Jan 17 2024

27.39

Maximum

Sep 26 2024

26.12

Average

26.03

Median

Jun 05 2024

Price Benchmarks