Get the Stockscreener App
26.02
0.01%
0.0029
After Hours:
26.03
0.005
+0.02%
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 May 05, 2025, is $26.02.
- 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 $26.02 now.
- The 52-week high stock price for TBFC is $27.39, representing a 5.25% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for TBFC is $24.37, indicating a -6.35% 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 |
|---|---|---|---|---|---|
| May 05, 2025 | $26.02 | $26.02 | $0.00 | 0.00 | +0.01% |
| May 02, 2025 | $26.02 | $26.02 | $0.00 | 0.00 | +0.64% |
| May 01, 2025 | $25.86 | $25.86 | $0.00 | 2.00 | -0.12% |
| Apr 30, 2025 | $25.89 | $25.74 | $0.1461 | 324.0 | +0.06% |
| Apr 29, 2025 | $25.87 | $25.87 | $0.00 | 0.00 | +0.22% |
| Apr 28, 2025 | $25.81 | $25.71 | $0.1041 | 500.0 | +0.32% |
| Apr 25, 2025 | $25.73 | $25.70 | $0.0329 | 155.0 | +0.13% |
| Apr 24, 2025 | $25.71 | $25.70 | $0.011 | 200.0 | +0.88% |
| Apr 23, 2025 | $25.48 | $25.48 | $0.00 | 0.00 | +0.43% |
| Apr 22, 2025 | $25.37 | $25.37 | $0.00 | 2.00 | +0.89% |
| Apr 21, 2025 | $25.14 | $25.07 | $0.0721 | 400.0 | -0.69% |
| Apr 17, 2025 | $25.34 | $25.32 | $0.0233 | 400.0 | +0.26% |
| Apr 16, 2025 | $25.25 | $25.25 | $0.00 | 0.00 | -0.33% |
| Apr 15, 2025 | $25.33 | $25.33 | $0.00 | 2.00 | +0.13% |
| Apr 14, 2025 | $25.30 | $25.30 | $0.00 | 10.00 | +0.58% |
| Apr 11, 2025 | $25.16 | $25.09 | $0.0667 | 150.0 | +0.82% |
| Apr 10, 2025 | $24.95 | $24.95 | $0.00 | 0.00 | -1.39% |
| Apr 09, 2025 | $25.30 | $25.30 | $0.00 | 82.00 | +3.82% |
| Apr 08, 2025 | $24.37 | $24.37 | $0.00 | 0.00 | -0.86% |
| Apr 07, 2025 | $24.58 | $24.58 | $0.00 | 7.00 | -1.13% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $26.02 | $25.86 | $0.1689 | 2.00 | +0.54% |
| 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% |
0.51%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):