Get the Stockscreener App
26.58
0.03%
0.0069
The Brinsmere Fund Conservative Etf Stock (TBFC) Price History
The historical daily chart and data for The Brinsmere Fund Conservative Etf stock (TBFC), show that the latest closing stock price as of February 05, 2025, is $26.58.
- The Brinsmere Fund Conservative Etf all-time high stock price is $27.39, occurred on September 26, 2024.
- The lowest The Brinsmere Fund Conservative Etf stock price recorded was $0.00 on July 09, 2024. Since then, The Brinsmere Fund Conservative Etf's stock price has risen over to $26.58 now.
- The 52-week high stock price for TBFC is $27.39, representing a 3.05% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for TBFC is $25.11, indicating a -5.53% decrease from the current share price, occurred on February 13, 2024.
The table below shows more information about TBFC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 05, 2025 | $26.58 | $26.58 | $0.00 | 100.0 | +0.03% |
| Feb 04, 2025 | $26.57 | $26.57 | $0.00 | 2.00 | +0.37% |
| Feb 03, 2025 | $26.48 | $26.36 | $0.1158 | 186.0 | -0.32% |
| Jan 31, 2025 | $26.72 | $26.56 | $0.1595 | 796.0 | -0.36% |
| Jan 30, 2025 | $26.66 | $26.62 | $0.0378 | 100.0 | +0.46% |
| Jan 29, 2025 | $26.54 | $26.49 | $0.0462 | 950.0 | -0.18% |
| Jan 28, 2025 | $26.58 | $26.58 | $0.00 | 2.00 | +0.41% |
| Jan 27, 2025 | $26.47 | $26.47 | $0.0035 | 110.0 | -0.61% |
| Jan 24, 2025 | $26.66 | $26.64 | $0.024 | 52,365.0 | +0.05% |
| Jan 23, 2025 | $26.62 | $26.56 | $0.0617 | 13,650.0 | +0.12% |
| Jan 22, 2025 | $26.60 | $26.59 | $0.0111 | 131,395.0 | +0.17% |
| Jan 21, 2025 | $26.55 | $26.55 | $0.00 | 0.00 | +0.56% |
| Jan 17, 2025 | $26.40 | $26.40 | $0.00 | 15.00 | +0.39% |
| Jan 16, 2025 | $26.29 | $26.26 | $0.0348 | 101.0 | +0.13% |
| Jan 15, 2025 | $26.26 | $26.21 | $0.0507 | 102.0 | +1.02% |
| Jan 14, 2025 | $26.00 | $25.94 | $0.0558 | 100.0 | +0.20% |
| Jan 13, 2025 | $25.94 | $25.94 | $0.00 | 0.00 | +0.01% |
| Jan 10, 2025 | $25.94 | $25.94 | $0.0009 | 100.0 | -0.84% |
| Jan 08, 2025 | $26.16 | $26.09 | $0.0719 | 100.0 | +0.03% |
| Jan 07, 2025 | $26.21 | $26.16 | $0.055 | 100.0 | -0.46% |
The Brinsmere Fund Conservative Etf Stock (TBFC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of The Brinsmere Fund Conservative Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TBFC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of The Brinsmere Fund Conservative Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
The Brinsmere Fund Conservative Etf Stock (TBFC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $26.58 | $26.36 | $0.22 | 288.0 | +0.07% |
| Jan, 2025 | $26.72 | $25.94 | $0.78 | 200,209.0 | +1.59% |
The Brinsmere Fund Conservative Etf Stock (TBFC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.21 | $26.12 | $1.09 | 12,733.0 | -3.50% |
| Nov, 2024 | $27.14 | $26.58 | $0.5671 | 637.0 | +2.01% |
| Oct, 2024 | $27.21 | $26.61 | $0.5969 | 31,196.0 | -2.18% |
| Sep, 2024 | $27.39 | $26.55 | $0.8402 | 327.0 | +1.86% |
| Aug, 2024 | $26.74 | $25.88 | $0.8617 | 812.0 | +0.83% |
| Jul, 2024 | $26.65 | $25.99 | $0.6622 | 87.00 | +1.82% |
| Jun, 2024 | $26.25 | $25.85 | $0.3994 | 17,561.0 | +0.77% |
| May, 2024 | $25.98 | $25.24 | $0.7405 | 8,309.0 | +2.16% |
| Apr, 2024 | $25.81 | $25.11 | $0.6999 | 14,157.0 | -2.51% |
| Mar, 2024 | $25.93 | $25.54 | $0.39 | 67,423.0 | +1.37% |
| Feb, 2024 | $25.57 | $25.11 | $0.46 | 49,852.0 | +1.85% |
| Jan, 2024 | $25.26 | $24.79 | $0.4707 | 40,139.0 | +0.00% |
0.36%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):