The Brinsmere Fund - Growth ETF (TBFG)
27.29
+0.04
(+0.16%)
USD |
NYSEARCA |
Nov 04, 16:00
TBFG Price: 27.29 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 1.000 |
| Nov 01, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 0.000 |
| Oct 31, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 0.000 |
| Oct 30, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 170.00 |
| Oct 29, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 1.000 |
| Oct 28, 2024 | 27.62 | 27.62 | 27.60 | 27.60 | 149.00 |
| Oct 25, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 1.000 |
| Oct 24, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 0.000 |
| Oct 23, 2024 | 27.54 | 27.54 | 27.51 | 27.51 | 150.00 |
| Oct 22, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 0.000 |
| Oct 21, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 0.000 |
| Oct 18, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 0.000 |
| Oct 17, 2024 | 27.71 | 27.72 | 27.69 | 27.69 | 2591.00 |
| Oct 16, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 0.000 |
| Oct 15, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 0.000 |
| Oct 14, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 60.00 |
| Oct 11, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 32.00 |
| Oct 10, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 0.000 |
| Oct 09, 2024 | 27.52 | 27.63 | 27.52 | 27.63 | 405.00 |
| Oct 08, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 0.000 |
| Oct 07, 2024 | 27.79 | 27.79 | 27.76 | 27.76 | 21400.00 |
| Oct 04, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 0.000 |
| Oct 03, 2024 | 27.75 | 27.75 | 27.63 | 27.63 | 701.00 |
| Oct 02, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 0.000 |
| Oct 01, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 96.00 |
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
24.75
Minimum
Jan 17 2024
27.93
Maximum
Sep 26 2024
26.62
Average
26.67
Median