30.21
price up icon0.21%   0.0626
after-market After Hours: 30.21 0.004 +0.01%
loading

The Brinsmere Fund Growth Etf Stock (TBFG) Price History

The historical daily chart and data for The Brinsmere Fund Growth Etf stock (TBFG), show that the latest closing stock price as of December 05, 2025, is $30.21.
  • The Brinsmere Fund Growth Etf all-time high stock price is $30.21, occurred on October 27, 2025.
  • The lowest The Brinsmere Fund Growth Etf stock price recorded was $0.00 on July 09, 2024. Since then, The Brinsmere Fund Growth Etf's stock price has risen over to $30.21 now.
  • The 52-week high stock price for TBFG is $30.21, representing a 0.01% increase from the current share price, occurred on October 27, 2025.
  • The 52-week low stock price for TBFG is $24.10, indicating a -20.20% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about TBFG historical price data:
Date High Low High - Low Volume % Change
Dec 05, 2025 $30.21 $30.21 $0.00 147.0 +0.21%
Dec 04, 2025 $30.16 $30.14 $0.0166 415.0 -0.04%
Dec 03, 2025 $30.17 $30.14 $0.03 96,795.0 +0.34%
Dec 02, 2025 $30.05 $30.05 $0.00 29.00 +0.18%
Dec 01, 2025 $30.04 $30.00 $0.0379 339.0 -0.32%
Nov 28, 2025 $30.10 $30.10 $0.00 0.00 +0.30%
Nov 26, 2025 $30.01 $30.01 $0.00 32.00 +0.64%
Nov 25, 2025 $29.82 $29.82 $0.00 2.00 +0.63%
Nov 24, 2025 $29.63 $29.63 $0.00 46.00 +0.84%
Nov 21, 2025 $29.38 $29.38 $0.00 186.0 +0.68%
Nov 20, 2025 $29.18 $29.18 $0.00 83.00 -1.01%
Nov 19, 2025 $29.48 $29.40 $0.0828 2,776.0 -0.03%
Nov 18, 2025 $29.49 $29.38 $0.112 112.0 -0.40%
Nov 17, 2025 $29.74 $29.60 $0.1381 552.0 -0.81%
Nov 14, 2025 $29.86 $29.85 $0.0079 326,294.0 -0.19%
Nov 13, 2025 $29.91 $29.86 $0.05 704.0 -0.96%
Nov 12, 2025 $30.20 $30.20 $0.00 5.00 +0.12%
Nov 11, 2025 $30.16 $30.16 $0.00 2.00 +0.27%
Nov 10, 2025 $30.08 $30.07 $0.0123 204.0 +1.11%
Nov 07, 2025 $29.75 $29.56 $0.1934 216.0 +0.06%

The Brinsmere Fund Growth Etf Stock (TBFG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of The Brinsmere Fund Growth Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TBFG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of The Brinsmere Fund Growth Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

The Brinsmere Fund Growth Etf Stock (TBFG) Price History 2025

Month High Low High - Low Volume % Change
Dec, 2025 $30.21 $30.00 $0.2039 97,872.0 +0.36%
Nov, 2025 $30.20 $29.18 $1.02 432,149.0 +0.31%
Oct, 2025 $30.21 $29.14 $1.07 117,395.0 +1.66%
Sep, 2025 $29.64 $28.58 $1.06 6,289.0 +2.89%
Aug, 2025 $28.83 $27.84 $0.9863 1,220,679.0 +2.22%
Jul, 2025 $28.49 $27.87 $0.618 197,655.0 +0.56%
Jun, 2025 $27.91 $27.10 $0.8068 273,352.0 +3.40%
May, 2025 $27.08 $26.18 $0.9006 152.0 +3.04%
Apr, 2025 $26.54 $24.10 $2.44 436.0 -0.66%
Mar, 2025 $27.13 $26.16 $0.9718 127.0 -3.44%
Feb, 2025 $27.97 $27.13 $0.841 294,794.0 -0.74%
Jan, 2025 $27.66 $26.60 $1.06 223,622.0 +2.52%

The Brinsmere Fund Growth Etf Stock (TBFG) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $28.21 $26.91 $1.30 98,838.0 -4.09%
Nov, 2024 $28.07 $27.25 $0.8221 67.00 +2.99%
Oct, 2024 $27.84 $27.25 $0.5922 25,756.0 -1.90%
Sep, 2024 $27.95 $26.70 $1.25 27,660.0 +2.06%
Aug, 2024 $27.21 $25.84 $1.37 178.0 +0.50%
Jul, 2024 $27.62 $26.60 $1.02 287.0 +0.98%
Jun, 2024 $27.06 $26.50 $0.5525 205.0 +1.11%
May, 2024 $26.87 $25.65 $1.22 22,069.0 +3.17%
Apr, 2024 $26.62 $25.43 $1.20 124.0 -3.83%
Mar, 2024 $26.73 $26.07 $0.6683 556.0 +2.40%
Feb, 2024 $26.11 $25.27 $0.8342 17,502.0 +3.71%
Jan, 2024 $25.48 $24.72 $0.7576 318,167.0 +0.00%
exchange_traded_fund VTV
$190.36
price down icon 0.11%
exchange_traded_fund VUG
$494.09
price up icon 0.45%
exchange_traded_fund IJH
$66.54
price up icon 0.03%
exchange_traded_fund EFA
$95.81
price up icon 0.00%
exchange_traded_fund IWF
$478.80
price up icon 0.29%
exchange_traded_fund QQQ
$625.48
price up icon 0.41%
Cap:     |  Volume (24h):