Get the Stockscreener App
0.00
100.00%
-29.91
After Hours:
29.91
29.91
+
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 31, 1969, is $0.00.
- 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 $0.00 now.
- The 52-week high stock price for TBFG is $30.21, representing a increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for TBFG is $24.10, indicating a decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about TBFG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 31, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| 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% |
| Nov 06, 2025 | $29.79 | $29.74 | $0.0543 | 100,923.0 | -0.52% |
| Nov 05, 2025 | $29.89 | $29.89 | $0.00 | 2.00 | +0.45% |
| Nov 04, 2025 | $29.76 | $29.76 | $0.00 | 9.00 | -0.95% |
| Nov 03, 2025 | $30.04 | $30.04 | $0.00 | 1.00 | +0.12% |
| Oct 31, 2025 | $30.01 | $30.01 | $0.00 | 14.00 | +0.09% |
| Oct 30, 2025 | $30.00 | $29.98 | $0.0216 | 20,114.0 | -0.49% |
| Oct 29, 2025 | $30.13 | $30.13 | $0.00 | 4.00 | -0.26% |
| Oct 28, 2025 | $30.20 | $30.19 | $0.0131 | 70,406.0 | -0.02% |
| Oct 27, 2025 | $30.21 | $30.21 | $0.00 | 10.00 | +0.57% |
| Oct 24, 2025 | $30.04 | $30.04 | $0.00 | 10.00 | +0.43% |
| Oct 23, 2025 | $29.92 | $29.91 | $0.0105 | 26,756.0 | +0.46% |
| Oct 22, 2025 | $29.77 | $29.77 | $0.00 | 12.00 | -0.27% |
| Oct 21, 2025 | $29.85 | $29.85 | $0.00 | 6.00 | -0.46% |
| Oct 20, 2025 | $29.99 | $29.99 | $0.00 | 4.00 | +0.90% |
| Oct 17, 2025 | $29.72 | $29.72 | $0.00 | 3.00 | +0.12% |
| Oct 16, 2025 | $29.69 | $29.69 | $0.00 | 0.00 | +0.08% |
| Oct 15, 2025 | $29.66 | $29.66 | $0.00 | 1.00 | +0.54% |
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, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| Nov, 2025 | $30.20 | $29.56 | $0.6412 | 102,066.0 | -0.32% |
| 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% |
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):