Get the Stockscreener App
30.47
0.67%
-0.2064
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 March 06, 2026, is $30.47.
- The Brinsmere Fund Growth Etf all-time high stock price is $31.67, occurred on February 25, 2026.
- 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 $30.47 now.
- The 52-week high stock price for TBFG is $31.67, representing a 3.92% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for TBFG is $24.10, indicating a -20.90% 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 |
|---|---|---|---|---|---|
| Mar 06, 2026 | $30.47 | $30.47 | $0.00 | 43.00 | -0.67% |
| Mar 05, 2026 | $30.68 | $30.52 | $0.1604 | 1,819.0 | -1.13% |
| Mar 04, 2026 | $31.07 | $31.03 | $0.04 | 1,201.0 | +0.70% |
| Mar 03, 2026 | $30.82 | $30.82 | $0.00 | 4,893.0 | -1.93% |
| Mar 02, 2026 | $31.42 | $31.42 | $0.00 | 39.00 | -0.42% |
| Feb 27, 2026 | $31.55 | $31.55 | $0.00 | 5.00 | -0.12% |
| Feb 26, 2026 | $31.59 | $31.59 | $0.00 | 1.00 | -0.24% |
| Feb 25, 2026 | $31.67 | $31.67 | $0.00 | 3.00 | +0.55% |
| Feb 24, 2026 | $31.51 | $31.49 | $0.0163 | 856.0 | +0.63% |
| Feb 23, 2026 | $31.35 | $31.30 | $0.0534 | 16,426.0 | -0.60% |
| Feb 20, 2026 | $31.49 | $31.49 | $0.00 | 22.00 | +0.82% |
| Feb 19, 2026 | $31.23 | $31.23 | $0.0002 | 9,308.0 | -0.22% |
| Feb 18, 2026 | $31.30 | $31.30 | $0.00 | 1.00 | +0.44% |
| Feb 17, 2026 | $31.17 | $31.16 | $0.0076 | 1,019.0 | -0.15% |
| Feb 13, 2026 | $31.21 | $31.21 | $0.00 | 10.00 | +0.35% |
| Feb 12, 2026 | $31.18 | $31.10 | $0.0788 | 9,353.0 | -1.08% |
| Feb 11, 2026 | $31.44 | $31.44 | $0.00 | 0.00 | +0.41% |
| Feb 10, 2026 | $31.31 | $31.31 | $0.00 | 0.00 | -0.03% |
| Feb 09, 2026 | $31.32 | $31.18 | $0.1459 | 243.0 | +0.65% |
| Feb 06, 2026 | $31.12 | $31.12 | $0.00 | 21.00 | +1.87% |
| Feb 05, 2026 | $30.55 | $30.55 | $0.00 | 40.00 | -0.95% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $31.42 | $30.47 | $0.9484 | 8,038.0 | -3.43% |
| Feb, 2026 | $31.67 | $30.55 | $1.12 | 71,640.0 | +2.12% |
| Jan, 2026 | $31.28 | $30.09 | $1.19 | 558,295.0 | +3.28% |
The Brinsmere Fund Growth Etf Stock (TBFG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.62 | $29.88 | $0.7364 | 102,242.0 | +1.41% |
| 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% |
1.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):