The Brinsmere Fund - Conservative ETF (TBFC)
28.88
-0.08
(-0.28%)
USD |
NYSEARCA |
Oct 07, 16:00
TBFC Price : 28.88 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 28.84 | 28.88 | 28.84 | 28.88 | 136.00 |
| Oct 06, 2026 | 28.96 | 28.99 | 28.96 | 28.96 | 809.00 |
| Oct 05, 2026 | 28.88 | 28.89 | 28.88 | 28.89 | 147.00 |
| Oct 02, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 183.00 |
| Oct 01, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 260.00 |
| Sep 30, 2026 | 28.77 | 28.77 | 28.71 | 28.71 | 141.00 |
| Sep 29, 2026 | 28.70 | 28.76 | 28.70 | 28.76 | 254.00 |
| Sep 28, 2026 | 28.81 | 28.83 | 28.74 | 28.79 | 3129.00 |
| Sep 25, 2026 | 28.87 | 28.98 | 28.87 | 28.88 | 2217.00 |
| Sep 24, 2026 | 28.91 | 28.91 | 28.88 | 28.88 | 517.00 |
| Sep 23, 2026 | 29.21 | 29.21 | 29.15 | 29.15 | 1313.00 |
| Sep 22, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 433.00 |
| Sep 21, 2026 | 29.30 | 29.38 | 29.30 | 29.36 | 2135.00 |
| Sep 18, 2026 | 29.14 | 29.19 | 29.14 | 29.19 | 4593.00 |
| Sep 17, 2026 | 29.24 | 29.24 | 29.22 | 29.24 | 2859.00 |
| Sep 16, 2026 | 29.19 | 29.19 | 29.03 | 29.04 | 2255.00 |
| Sep 15, 2026 | 29.11 | 29.11 | 29.08 | 29.09 | 2891.00 |
| Sep 14, 2026 | 29.17 | 29.21 | 29.15 | 29.16 | 95278.00 |
| Sep 11, 2026 | 29.37 | 29.37 | 29.30 | 29.30 | 2869.00 |
| Sep 10, 2026 | 29.27 | 29.27 | 29.19 | 29.19 | 309.00 |
| Sep 09, 2026 | 29.44 | 29.44 | 29.40 | 29.40 | 770.00 |
| Sep 08, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 17.00 |
| Sep 04, 2026 | 29.56 | 29.56 | 29.54 | 29.54 | 4608.00 |
| Sep 03, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 9.000 |
| Sep 02, 2026 | 29.34 | 29.43 | 29.34 | 29.41 | 509.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median