Get the Stockscreener App
29.19
0.73%
-0.2142
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 September 10, 2026, is $29.19.
- The Brinsmere Fund Conservative Etf all-time high stock price is $29.79, occurred on June 02, 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 $29.19 now.
- The 52-week high stock price for TBFC is $29.79, representing a 2.05% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for TBFC is $27.64, indicating a -5.31% decrease from the current share price, occurred on March 27, 2026.
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 |
|---|---|---|---|---|---|
| Sep 10, 2026 | $29.27 | $29.19 | $0.0792 | 309.0 | -0.73% |
| Sep 09, 2026 | $29.44 | $29.40 | $0.04 | 770.0 | -0.27% |
| Sep 08, 2026 | $29.48 | $29.48 | $0.00 | 17.00 | -0.19% |
| Sep 04, 2026 | $29.56 | $29.54 | $0.02 | 4,608.0 | +0.00% |
| Sep 03, 2026 | $29.54 | $29.54 | $0.00 | 9.00 | +0.43% |
| Sep 02, 2026 | $29.43 | $29.34 | $0.09 | 509.0 | +0.30% |
| Sep 01, 2026 | $29.42 | $29.33 | $0.0945 | 447.0 | -0.43% |
| Aug 31, 2026 | $29.46 | $29.45 | $0.0091 | 272.0 | -0.09% |
| Aug 28, 2026 | $29.50 | $29.46 | $0.04 | 2,447.0 | -0.31% |
| Aug 27, 2026 | $29.57 | $29.54 | $0.03 | 5,363.0 | +0.05% |
| Aug 26, 2026 | $29.56 | $29.56 | $0.00 | 18.00 | -0.06% |
| Aug 25, 2026 | $29.57 | $29.57 | $0.00 | 10.00 | +0.34% |
| Aug 24, 2026 | $29.47 | $29.47 | $0.00 | 13.00 | -0.15% |
| Aug 21, 2026 | $29.52 | $29.52 | $0.00 | 10.00 | +0.24% |
| Aug 20, 2026 | $29.45 | $29.45 | $0.00 | 12.00 | -0.27% |
| Aug 19, 2026 | $29.53 | $29.53 | $0.00 | 10.00 | +0.15% |
| Aug 18, 2026 | $29.51 | $29.48 | $0.0274 | 215.0 | -0.50% |
| Aug 17, 2026 | $29.67 | $29.63 | $0.0391 | 182.0 | -0.08% |
| Aug 14, 2026 | $29.69 | $29.65 | $0.04 | 308.0 | -0.05% |
| Aug 13, 2026 | $29.68 | $29.67 | $0.010 | 444.0 | +0.31% |
| Aug 12, 2026 | $29.58 | $29.58 | $0.00 | 9.00 | +0.33% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $29.56 | $29.19 | $0.3692 | 6,978.0 | -0.88% |
| Aug, 2026 | $29.69 | $29.18 | $0.51 | 21,208.0 | +1.24% |
| Jul, 2026 | $29.46 | $28.85 | $0.6069 | 29,087.0 | -1.35% |
| Jun, 2026 | $29.79 | $29.05 | $0.7399 | 40,586.0 | -0.61% |
| May, 2026 | $29.71 | $28.94 | $0.77 | 77,557.0 | +2.06% |
| Apr, 2026 | $29.07 | $28.13 | $0.942 | 100,715.0 | +3.61% |
| Mar, 2026 | $29.18 | $27.64 | $1.54 | 83,749.0 | -4.20% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):