The Brinsmere Fund - Growth ETF (TBFG)
26.63
+0.13
(+0.48%)
USD |
NYSEARCA |
May 14, 16:00
TBFG Price: 26.63 for May 14, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 26.62 | 26.63 | 26.62 | 26.63 | 354.00 |
May 13, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 13.00 |
May 10, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 1.000 |
May 09, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 6.000 |
May 08, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 2.000 |
May 07, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 1.000 |
May 06, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 212.00 |
May 03, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 1.000 |
May 02, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 64.00 |
May 01, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 6.000 |
Apr 30, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 4.000 |
Apr 29, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 5.000 |
Apr 26, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 0.000 |
Apr 25, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 1.000 |
Apr 24, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 1.000 |
Apr 23, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 0.000 |
Apr 22, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 7.000 |
Apr 19, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 0.000 |
Apr 18, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 0.000 |
Apr 17, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 4.000 |
Apr 16, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 4.000 |
Apr 15, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 0.000 |
Apr 12, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 0.000 |
Apr 11, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 0.000 |
Apr 10, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 4.000 |
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
24.75
Minimum
Jan 17 2024
26.73
Maximum
Mar 28 2024
25.95
Average
25.97
Median