The Brinsmere Fund - Conservative ETF (TBFC)
28.80
+0.11
(+0.38%)
USD |
NYSEARCA |
Oct 27, 16:00
TBFC Price : 28.80 for Oct. 27, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 7.000 |
| Oct 26, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 11.00 |
| Oct 23, 2026 | 28.62 | 28.67 | 28.61 | 28.61 | 1715.00 |
| Oct 22, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 163.00 |
| Oct 21, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 57.00 |
| Oct 20, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 8.000 |
| Oct 19, 2026 | 28.70 | 28.71 | 28.68 | 28.68 | 1144.00 |
| Oct 16, 2026 | 28.74 | 28.74 | 28.67 | 28.67 | 368.00 |
| Oct 15, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 43.00 |
| Oct 14, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 61.00 |
| Oct 13, 2026 | 28.87 | 28.88 | 28.84 | 28.88 | 292.00 |
| Oct 12, 2026 | 28.85 | 28.89 | 28.85 | 28.87 | 1173.00 |
| Oct 09, 2026 | 28.90 | 28.91 | 28.89 | 28.91 | 1286.00 |
| Oct 08, 2026 | 28.86 | 28.86 | 28.80 | 28.83 | 1101.00 |
| 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 |
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