Get the Stockscreener App
28.31
0.88%
-0.2524
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 March 12, 2026, is $28.31.
- The Brinsmere Fund Conservative Etf all-time high stock price is $29.32, occurred on February 25, 2026.
- 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 $28.31 now.
- The 52-week high stock price for TBFC is $29.32, representing a 3.59% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for TBFC is $24.37, indicating a -13.90% 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 |
|---|---|---|---|---|---|
| Mar 12, 2026 | $28.40 | $28.31 | $0.0939 | 1,705.0 | -0.88% |
| Mar 11, 2026 | $28.67 | $28.54 | $0.13 | 1,763.0 | -0.27% |
| Mar 10, 2026 | $28.81 | $28.64 | $0.1738 | 962.0 | -0.16% |
| Mar 09, 2026 | $28.68 | $28.45 | $0.2308 | 24,864.0 | +0.36% |
| Mar 06, 2026 | $28.58 | $28.58 | $0.00 | 92.00 | -0.42% |
| Mar 05, 2026 | $28.70 | $28.70 | $0.00 | 0.00 | -0.80% |
| Mar 04, 2026 | $28.93 | $28.92 | $0.0051 | 236.0 | +0.40% |
| Mar 03, 2026 | $28.81 | $28.81 | $0.00 | 114.0 | -1.29% |
| Mar 02, 2026 | $29.18 | $29.18 | $0.00 | 2.00 | -0.36% |
| Feb 27, 2026 | $29.29 | $29.29 | $0.00 | 0.00 | -0.02% |
| Feb 26, 2026 | $29.30 | $29.30 | $0.00 | 0.00 | -0.09% |
| Feb 25, 2026 | $29.32 | $29.32 | $0.00 | 0.00 | +0.34% |
| Feb 24, 2026 | $29.22 | $29.22 | $0.00 | 8.00 | +0.34% |
| Feb 23, 2026 | $29.13 | $29.13 | $0.00 | 9.00 | -0.30% |
| Feb 20, 2026 | $29.21 | $29.21 | $0.00 | 28.00 | +0.51% |
| Feb 19, 2026 | $29.06 | $29.06 | $0.00 | 268.0 | -0.11% |
| Feb 18, 2026 | $29.10 | $29.10 | $0.00 | 0.00 | +0.26% |
| Feb 17, 2026 | $29.02 | $29.00 | $0.019 | 200.0 | -0.13% |
| Feb 13, 2026 | $29.06 | $29.06 | $0.00 | 0.00 | +0.30% |
| Feb 12, 2026 | $28.97 | $28.97 | $0.00 | 44.00 | -0.60% |
| Feb 11, 2026 | $29.14 | $29.14 | $0.00 | 0.00 | +0.23% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $29.18 | $28.31 | $0.8786 | 31,443.0 | -3.36% |
| Feb, 2026 | $29.32 | $28.60 | $0.7222 | 25,828.0 | +1.77% |
| Jan, 2026 | $29.02 | $28.27 | $0.7493 | 211,420.0 | +2.19% |
The Brinsmere Fund Conservative Etf Stock (TBFC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.77 | $28.31 | $0.4568 | 76,349.0 | +0.90% |
| 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% |
1.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):