Get the Stockscreener App
32.44
0.65%
-0.2108
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 October 14, 2026, is $32.44.
- The Brinsmere Fund Growth Etf all-time high stock price is $33.37, occurred on August 14, 2026.
- The lowest The Brinsmere Fund Growth Etf stock price recorded was $24.10 on April 08, 2025. Since then, The Brinsmere Fund Growth Etf's stock price has risen over 34.58% to $32.44 now.
- The 52-week high stock price for TBFG is $33.37, representing a 2.87% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for TBFG is $29.12, indicating a -10.23% decrease from the current share price, occurred on March 30, 2026.
- The closing price of The Brinsmere Fund Growth Etf (TBFG) stock in the beginning of 2025 was $26.80. The stock closed the year at $29.92, a gain of over 11.64% for the year.
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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $32.44 | $32.44 | $0.00 | 100.0 | -0.65% |
| Oct 13, 2026 | $32.65 | $32.59 | $0.0608 | 144.0 | +0.03% |
| Oct 12, 2026 | $32.67 | $32.64 | $0.0296 | 121.0 | -0.18% |
| Oct 09, 2026 | $32.70 | $32.70 | $0.005 | 501.0 | +0.42% |
| Oct 08, 2026 | $32.56 | $32.56 | $0.0038 | 187.0 | -0.35% |
| Oct 07, 2026 | $32.68 | $32.68 | $0.00 | 18.00 | -0.44% |
| Oct 06, 2026 | $32.82 | $32.82 | $0.00 | 14.00 | +0.27% |
| Oct 05, 2026 | $32.73 | $32.73 | $0.00 | 17.00 | +0.36% |
| Oct 02, 2026 | $32.62 | $32.62 | $0.00 | 38.00 | +0.61% |
| Oct 01, 2026 | $32.42 | $32.42 | $0.00 | 20.00 | +0.04% |
| Sep 30, 2026 | $32.41 | $32.41 | $0.00 | 20.00 | -0.20% |
| Sep 29, 2026 | $32.47 | $32.39 | $0.0788 | 140.0 | -0.18% |
| Sep 28, 2026 | $32.53 | $32.53 | $0.00 | 174.0 | -0.82% |
| Sep 25, 2026 | $32.80 | $32.80 | $0.00 | 30.00 | +0.47% |
| Sep 24, 2026 | $32.64 | $32.64 | $0.00 | 61.00 | -0.54% |
| Sep 23, 2026 | $32.82 | $32.82 | $0.00 | 53.00 | -1.02% |
| Sep 22, 2026 | $33.16 | $33.11 | $0.045 | 140.0 | +0.20% |
| Sep 21, 2026 | $33.09 | $33.07 | $0.0188 | 295.0 | +1.04% |
| Sep 18, 2026 | $32.75 | $32.70 | $0.0486 | 3,175.0 | -0.14% |
| Sep 17, 2026 | $32.82 | $32.79 | $0.0258 | 521.0 | +1.01% |
| Sep 16, 2026 | $32.47 | $32.45 | $0.015 | 811.0 | -0.29% |
| Sep 15, 2026 | $32.56 | $32.56 | $0.0004 | 153.0 | -0.34% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $32.82 | $32.42 | $0.4027 | 1,160.0 | +0.11% |
| Sep, 2026 | $33.22 | $32.39 | $0.8268 | 24,104.0 | -1.84% |
| Aug, 2026 | $33.37 | $32.45 | $0.92 | 28,688.0 | +1.95% |
| Jul, 2026 | $32.78 | $31.84 | $0.9414 | 32,420.0 | -1.29% |
| Jun, 2026 | $33.07 | $31.88 | $1.19 | 54,563.0 | -0.14% |
| May, 2026 | $32.87 | $31.54 | $1.33 | 250,100.0 | +3.45% |
| Apr, 2026 | $31.75 | $29.99 | $1.76 | 94,028.0 | +6.40% |
| Mar, 2026 | $31.42 | $29.12 | $2.30 | 100,137.0 | -5.42% |
| 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% |
1.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):