Get the Stockscreener App
28.44
0.46%
-0.1301
After Hours:
28.44
-0.0003
-0.00%
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 December 12, 2025, is $28.44.
- The Brinsmere Fund Conservative Etf all-time high stock price is $28.57, occurred on December 11, 2025.
- 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 $28.44 now.
- The 52-week high stock price for TBFC is $28.57, representing a 0.46% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for TBFC is $24.37, indicating a -14.30% decrease from the current share price, occurred on April 08, 2025.
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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $28.44 | $28.44 | $0.00 | 2.00 | -0.46% |
| Dec 11, 2025 | $28.57 | $28.57 | $0.00 | 18.00 | +0.10% |
| Dec 10, 2025 | $28.54 | $28.54 | $0.00 | 44.00 | +0.52% |
| Dec 09, 2025 | $28.42 | $28.39 | $0.0255 | 116.0 | -0.04% |
| Dec 08, 2025 | $28.41 | $28.41 | $0.00 | 199.0 | -0.25% |
| Dec 05, 2025 | $28.48 | $28.48 | $0.0041 | 117.0 | +0.10% |
| Dec 04, 2025 | $28.45 | $28.45 | $0.00 | 0.00 | -0.04% |
| Dec 03, 2025 | $28.47 | $28.43 | $0.04 | 56,327.0 | +0.22% |
| Dec 02, 2025 | $28.40 | $28.36 | $0.0384 | 4,648.0 | +0.11% |
| Dec 01, 2025 | $28.41 | $28.37 | $0.043 | 4,680.0 | -0.30% |
| Nov 28, 2025 | $28.45 | $28.45 | $0.00 | 6.00 | +0.20% |
| Nov 26, 2025 | $28.40 | $28.40 | $0.0042 | 2,363.0 | +0.40% |
| Nov 25, 2025 | $28.28 | $28.28 | $0.00 | 39.00 | +0.44% |
| Nov 24, 2025 | $28.16 | $28.13 | $0.0284 | 110.0 | +0.56% |
| Nov 21, 2025 | $28.00 | $28.00 | $0.00 | 8.00 | +0.49% |
| Nov 20, 2025 | $28.06 | $27.87 | $0.1937 | 2,155.0 | -0.56% |
| Nov 19, 2025 | $28.02 | $28.02 | $0.00 | 64.00 | -0.03% |
| Nov 18, 2025 | $28.03 | $27.95 | $0.0809 | 269.0 | -0.20% |
| Nov 17, 2025 | $28.19 | $28.09 | $0.1017 | 100.0 | -0.49% |
| Nov 14, 2025 | $28.24 | $28.23 | $0.0143 | 385,628.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $28.57 | $28.36 | $0.2104 | 66,153.0 | -0.04% |
| Nov, 2025 | $28.47 | $27.87 | $0.6047 | 407,998.0 | +0.50% |
| Oct, 2025 | $28.48 | $27.83 | $0.6475 | 21,856.0 | +1.06% |
| Sep, 2025 | $28.21 | $27.46 | $0.7484 | 5,460.0 | +1.70% |
| Aug, 2025 | $27.63 | $27.04 | $0.5856 | 1,608.0 | +1.74% |
| Jul, 2025 | $27.28 | $26.90 | $0.3815 | 1,968.0 | +0.36% |
| Jun, 2025 | $26.98 | $26.46 | $0.5188 | 323,572.0 | +2.20% |
| May, 2025 | $26.43 | $25.86 | $0.5693 | 3,497.0 | +1.97% |
| Apr, 2025 | $26.05 | $24.37 | $1.68 | 7,587.0 | -0.16% |
| Mar, 2025 | $26.52 | $25.82 | $0.7045 | 67,409.0 | -2.24% |
| Feb, 2025 | $26.82 | $26.36 | $0.46 | 585,123.0 | -0.15% |
| 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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):