The Brinsmere Fund - Growth ETF (TBFG)
32.56
-0.11
(-0.34%)
USD |
NYSEARCA |
Sep 15, 16:00
TBFG Price : 32.56 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 | 32.56 | 32.56 | 32.56 | 32.56 | 153.00 |
| Sep 14, 2026 | 32.76 | 32.76 | 32.67 | 32.67 | 10878.00 |
| Sep 11, 2026 | 32.99 | 32.99 | 32.92 | 32.92 | 2819.00 |
| Sep 10, 2026 | 32.72 | 32.73 | 32.70 | 32.70 | 2572.00 |
| Sep 09, 2026 | 32.96 | 32.96 | 32.96 | 32.96 | 37.00 |
| Sep 08, 2026 | 33.17 | 33.17 | 33.08 | 33.08 | 920.00 |
| Sep 04, 2026 | 33.20 | 33.22 | 33.20 | 33.22 | 1213.00 |
| Sep 03, 2026 | 33.19 | 33.19 | 33.19 | 33.19 | 16.00 |
| Sep 02, 2026 | 32.97 | 32.97 | 32.97 | 32.97 | 59.00 |
| Sep 01, 2026 | 32.81 | 32.81 | 32.81 | 32.81 | 21.00 |
| Aug 31, 2026 | 33.01 | 33.01 | 33.01 | 33.01 | 22.00 |
| Aug 28, 2026 | 33.07 | 33.08 | 33.06 | 33.06 | 12023.00 |
| Aug 27, 2026 | 33.17 | 33.19 | 33.17 | 33.19 | 576.00 |
| Aug 26, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 112.00 |
| Aug 25, 2026 | 33.16 | 33.17 | 33.16 | 33.17 | 115.00 |
| Aug 24, 2026 | 33.14 | 33.14 | 33.03 | 33.03 | 215.00 |
| Aug 21, 2026 | 33.15 | 33.16 | 33.14 | 33.14 | 1640.00 |
| Aug 20, 2026 | 32.98 | 32.98 | 32.98 | 32.98 | 66.00 |
| Aug 19, 2026 | 33.12 | 33.12 | 33.10 | 33.10 | 209.00 |
| Aug 18, 2026 | 33.03 | 33.03 | 33.03 | 33.03 | 66.00 |
| Aug 17, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | 16.00 |
| Aug 14, 2026 | 33.37 | 33.37 | 33.37 | 33.37 | 2343.00 |
| Aug 13, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | 64.00 |
| Aug 12, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | 25.00 |
| Aug 11, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 20.00 |
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