The Brinsmere Fund - Conservative ETF (TBFC)
25.64
-0.02
(-0.09%)
USD |
NYSEARCA |
May 08, 16:00
TBFC Price: 25.64 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 08, 2024 | 25.59 | 25.65 | 25.59 | 25.64 | 1978.00 |
May 07, 2024 | 25.69 | 25.70 | 25.66 | 25.66 | 2826.00 |
May 06, 2024 | 25.59 | 25.63 | 25.58 | 25.63 | 423.00 |
May 03, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 100.00 |
May 02, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 0.000 |
May 01, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 1.000 |
Apr 30, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 203.00 |
Apr 29, 2024 | 25.35 | 25.42 | 25.35 | 25.41 | 12400.00 |
Apr 26, 2024 | 25.30 | 25.36 | 25.30 | 25.36 | 900.00 |
Apr 25, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 2.000 |
Apr 24, 2024 | 25.31 | 25.32 | 25.31 | 25.32 | 201.00 |
Apr 23, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 0.000 |
Apr 22, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 1.000 |
Apr 19, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 1.000 |
Apr 18, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 10.00 |
Apr 17, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 10.00 |
Apr 16, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 10.00 |
Apr 15, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 0.000 |
Apr 12, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 10.00 |
Apr 11, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 0.000 |
Apr 10, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 10.00 |
Apr 09, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 10.00 |
Apr 08, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 10.00 |
Apr 05, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 0.000 |
Apr 04, 2024 | 25.81 | 25.81 | 25.65 | 25.65 | 200.00 |
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).
Price Range, Past 5 Years
24.79
Minimum
Jan 17 2024
25.92
Maximum
Mar 28 2024
25.44
Average
25.42
Median