The Brinsmere Fund - Conservative ETF (TBFC)
29.47
-0.04
(-0.15%)
USD |
NYSEARCA |
Aug 24, 16:00
TBFC Price : 29.47 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 13.00 |
| Aug 21, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 10.00 |
| Aug 20, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 12.00 |
| Aug 19, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 10.00 |
| Aug 18, 2026 | 29.51 | 29.51 | 29.48 | 29.48 | 215.00 |
| Aug 17, 2026 | 29.67 | 29.67 | 29.63 | 29.63 | 182.00 |
| Aug 14, 2026 | 29.69 | 29.69 | 29.65 | 29.66 | 308.00 |
| Aug 13, 2026 | 29.68 | 29.68 | 29.67 | 29.67 | 444.00 |
| Aug 12, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 9.000 |
| Aug 11, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 12.00 |
| Aug 10, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 77.00 |
| Aug 07, 2026 | 29.49 | 29.52 | 29.49 | 29.52 | 257.00 |
| Aug 06, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 6.000 |
| Aug 05, 2026 | 29.48 | 29.52 | 29.47 | 29.47 | 11360.00 |
| Aug 04, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 28.00 |
| Aug 03, 2026 | 29.18 | 29.21 | 29.18 | 29.21 | 161.00 |
| Jul 31, 2026 | 29.09 | 29.09 | 29.08 | 29.08 | 192.00 |
| Jul 30, 2026 | 29.09 | 29.11 | 29.09 | 29.11 | 364.00 |
| Jul 29, 2026 | 28.97 | 29.03 | 28.85 | 28.85 | 905.00 |
| Jul 28, 2026 | 29.10 | 29.10 | 29.07 | 29.10 | 520.00 |
| Jul 27, 2026 | 29.03 | 29.09 | 29.02 | 29.09 | 3480.00 |
| Jul 24, 2026 | 29.08 | 29.08 | 29.05 | 29.05 | 3350.00 |
| Jul 23, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 9.000 |
| Jul 22, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 97.00 |
| Jul 21, 2026 | 29.20 | 29.21 | 29.20 | 29.21 | 288.00 |
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