The Brinsmere Fund - Conservative ETF (TBFC)
29.09
-0.08
(-0.26%)
USD |
NYSEARCA |
Sep 15, 16:00
TBFC Price : 29.09 for Sept. 15, 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 |
|---|---|---|---|---|---|
| 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 |
| Sep 01, 2026 | 29.42 | 29.42 | 29.33 | 29.33 | 447.00 |
| Aug 31, 2026 | 29.46 | 29.46 | 29.45 | 29.45 | 272.00 |
| Aug 28, 2026 | 29.49 | 29.50 | 29.46 | 29.48 | 2447.00 |
| Aug 27, 2026 | 29.55 | 29.57 | 29.54 | 29.57 | 5363.00 |
| Aug 26, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 18.00 |
| Aug 25, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 10.00 |
| 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 |
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