The Brinsmere Fund - Conservative ETF (TBFC) Historical Stock Data
28.72 ↑0.05 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBFC is down -0.03% a day on average. There have been 21 days where The Brinsmere Fund - Conservative ETF closed green and 9 days where TBFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 28.68 | 28.72 | ↑$0.04 (0.16%) | 28.68 | 28.72 | 402 |
| 2025-12-23 | 28.63 | 28.67 | ↑$0.04 (0.15%) | 28.63 | 28.67 | 1.31K |
| 2025-12-22 | 28.59 | 28.61 | ↑$0.02 (0.05%) | 28.58 | 28.61 | 7.82K |
| 2025-12-19 | 28.52 | 28.52 | ↑$0.00 (0.00%) | 28.52 | 28.52 | 14 |
| 2025-12-18 | 28.43 | 28.43 | ↑$0.00 (0.00%) | 28.43 | 28.43 | 34 |
| 2025-12-16 | 28.42 | 28.42 | ↑$0.00 (0.00%) | 28.42 | 28.42 | 12 |
| 2025-12-15 | 28.46 | 28.46 | ↑$0.00 (0.00%) | 28.46 | 28.46 | 3 |
| 2025-12-12 | 28.44 | 28.44 | ↑$0.00 (0.00%) | 28.44 | 28.44 | 2 |
| 2025-12-11 | 28.57 | 28.57 | ↑$0.00 (0.00%) | 28.57 | 28.57 | 18 |
| 2025-12-10 | 28.54 | 28.54 | ↑$0.00 (0.00%) | 28.54 | 28.54 | 44 |
| 2025-12-09 | 28.42 | 28.39 | ↓$0.03 (-0.09%) | 28.39 | 28.42 | 100 |
| 2025-12-08 | 28.41 | 28.41 | ↑$0.00 (0.00%) | 28.41 | 28.41 | 199 |
| 2025-12-05 | 28.48 | 28.48 | ↓$0.00 (-0.01%) | 28.48 | 28.48 | 117 |
| 2025-12-03 | 28.43 | 28.46 | ↑$0.03 (0.11%) | 28.43 | 28.47 | 56.33K |
| 2025-12-02 | 28.39 | 28.40 | ↑$0.01 (0.03%) | 28.36 | 28.40 | 4.65K |
| 2025-12-01 | 28.41 | 28.37 | ↓$0.04 (-0.15%) | 28.37 | 28.41 | 4.68K |
| 2025-11-28 | 28.45 | 28.45 | ↑$0.00 (0.00%) | 28.45 | 28.45 | 6 |
| 2025-11-26 | 28.40 | 28.40 | ↓$0.00 (-0.01%) | 28.40 | 28.40 | 2.36K |
| 2025-11-25 | 28.28 | 28.28 | ↑$0.00 (0.00%) | 28.28 | 28.28 | 39 |
| 2025-11-24 | 28.13 | 28.16 | ↑$0.03 (0.10%) | 28.13 | 28.16 | 109 |
| 2025-11-21 | 28.00 | 28.00 | ↑$0.00 (0.00%) | 28.00 | 28.00 | 8 |
| 2025-11-20 | 28.06 | 27.87 | ↓$0.19 (-0.69%) | 27.87 | 28.06 | 2.16K |
| 2025-11-19 | 28.02 | 28.02 | ↑$0.00 (0.00%) | 28.02 | 28.02 | 64 |
| 2025-11-18 | 27.99 | 28.03 | ↑$0.05 (0.16%) | 27.99 | 28.03 | 269 |
| 2025-11-17 | 28.19 | 28.09 | ↓$0.10 (-0.36%) | 28.09 | 28.19 | 100 |
| 2025-11-14 | 28.24 | 28.23 | ↓$0.01 (-0.05%) | 28.23 | 28.24 | 385.63K |
| 2025-11-13 | 28.33 | 28.26 | ↓$0.07 (-0.25%) | 28.23 | 28.33 | 406 |
| 2025-11-12 | 28.46 | 28.46 | ↓$0.00 (0.00%) | 28.45 | 28.47 | 16.29K |
| 2025-11-11 | 28.44 | 28.44 | ↑$0.00 (0.00%) | 28.44 | 28.44 | 6 |
| 2025-11-10 | 28.36 | 28.37 | ↑$0.01 (0.02%) | 28.36 | 28.37 | 103 |
Create an account or log in to view more rows.
$TBFC FYI - leaning bullish
$TBFC we need one good push to moon this.
$TBFC I warned everyone this company sucks
$TBFC ready to explode
$TBFC Ride this train. You won't regret.
$TBFC hi hi
$TBFC Buy the dip.
$TBFC low volume
expect flat or negative close
$TBFC oh my!
$TBFC I like the stock!