The Brinsmere Fund - Growth ETF (TBFG)
33.03
-0.11
(-0.33%)
USD |
NYSEARCA |
Aug 24, 16:00
TBFG Price : 33.03 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 | 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 |
| Aug 10, 2026 | 33.08 | 33.08 | 33.02 | 33.02 | 124.00 |
| Aug 07, 2026 | 33.09 | 33.10 | 33.08 | 33.10 | 1380.00 |
| Aug 06, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 87.00 |
| Aug 05, 2026 | 33.06 | 33.06 | 33.00 | 33.00 | 8852.00 |
| Aug 04, 2026 | 33.04 | 33.04 | 33.04 | 33.04 | 79.00 |
| Aug 03, 2026 | 32.45 | 32.57 | 32.45 | 32.56 | 730.00 |
| Jul 31, 2026 | 32.37 | 32.38 | 32.34 | 32.34 | 1312.00 |
| Jul 30, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 12.00 |
| Jul 29, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 150.00 |
| Jul 28, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | 49.00 |
| Jul 27, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 11.00 |
| Jul 24, 2026 | 32.22 | 32.24 | 32.20 | 32.20 | 25544.00 |
| Jul 23, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 11.00 |
| Jul 22, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 11.00 |
| Jul 21, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 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