Brinsmere Fund Conservative ETF (TBFC) Chart & Stock Price History $25.32 +0.07 (+0.28%) As of 04/17/2025 04:10 PM Eastern Add Compare Share Share Chart Stock AnalysisChartDividendHoldingsBuy This Stock Brinsmere Fund Conservative ETF Stock Price Performance 5 Day Performance-0.04%1 Month Performance-3.32%3 Month Performance-4.09%6 Month Performance-6.44%Year-To-Date Performance-3.14%1 Year Performance+0.84% Receive TBFC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Brinsmere Fund Conservative ETF and its competitors with MarketBeat's FREE daily newsletter. Email Address TBFC Stock Chart for Sunday, April, 20, 2025 TBFC Chart by TradingView Brinsmere Fund Conservative ETF Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/18/2025$25.32$25.32$25.34$25.32400 shs$292.95 million04/17/2025$25.25$25.32+0.28%$25.34$25.32400 shs$292.95 million04/16/2025$25.33$25.25-0.32%$25.25$25.252 shs$292.14 million04/15/2025$25.30$25.33+0.12%$25.33$25.332 shs$293.07 million04/14/2025$25.16$25.30+0.56%$25.30$25.3010 shs$292.72 million04/11/2025$24.95$25.16+0.84%$25.16$25.09150 shs$291.10 million04/10/2025$25.30$24.95-1.38%$24.95$24.9582 shs$288.67 million04/09/2025$24.37$25.30+3.82%$25.30$25.3082 shs$292.72 million04/09/2025$24.37$25.30+3.82%$25.30$25.3082 shs$292.72 million04/08/2025$24.58$24.37-0.85%$24.37$24.374 shs$281.96 million Get the Latest News and Ratings for TBFC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Brinsmere Fund Conservative ETF and its competitors with MarketBeat's FREE daily newsletter. 04/08/2025$24.58$24.37-0.85%$24.37$24.374 shs$281.96 million04/07/2025$24.86$24.58-1.13%$24.58$24.587 shs$284.39 million04/04/2025$25.61$24.86-2.93%$24.86$24.8685 shs$287.63 million04/03/2025$26.05$25.61-1.69%$25.61$25.615,270 shs$296.31 million04/02/2025$25.98$26.05+0.27%$26.05$25.965,270 shs$301.40 million04/01/2025$25.93$25.98+0.19%$25.98$25.982 shs$300.59 million03/31/2025$25.87$25.93+0.23%$25.93$25.932 shs$300.01 million03/28/2025$26.04$25.87-0.65%$25.87$25.873,006 shs$299.32 million03/27/2025$26.05$26.04-0.04%$26.09$26.043,006 shs$301.28 million03/26/2025$26.15$26.05-0.38%$26.05$26.0520,130 shs$301.40 million03/25/2025$26.30$26.15-0.57%$26.15$26.15200 shs$302.56 million03/24/2025$26.13$26.30+0.65%$26.30$26.253,402 shs$304.29 million03/21/2025$26.19$26.13-0.23%$26.16$26.0719,452 shs$308.60 million03/20/2025$26.25$26.19-0.23%$26.19$26.17100 shs$309.30 million03/19/2025$26.11$26.25+0.54%$26.26$26.15200 shs$310.01 million Related Companies TBFG Stock Chart RAA Stock Chart TACK Stock Chart ELM Stock Chart YOKE Stock Chart TUG Stock Chart KOOL Stock Chart TUGN Stock Chart FCUS Stock Chart INCM Stock Chart Receive TBFC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Brinsmere Fund Conservative ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:TBFC) was last updated on 4/20/2025 by MarketBeat.com Staff From Our PartnersClaim Your FREE Protection GuideIn the final days of his first term, Trump quietly left open an "off the books" wealth-protection loophole hid...American Alternative | SponsoredTrump’s Top Secret $9 Trillion AI SuperweaponJeff Brown spotted Nvidia at $1. Now he’s revealing a new AI superweapon — and the Musk-connected stocks that ...Brownstone Research | SponsoredMy prediction is coming trueWe've developed a surprisingly effective way to see which stocks could double during massive shake-ups, by usi...InvestorPlace | SponsoredMusk’s AI Masterplan – Our #1 AI Stock to Buy NowDid Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...Behind the Markets | SponsoredTrump Orders 'National Digital Asset Stockpile'‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more tractionCrypto 101 Media | SponsoredElon Reveals Why There Soon Won’t Be Any Money For Social SecurityElon Musk's Near-Death Experience Sparks Dire Warning for Americans After cheating death twice—once in a te...Colonial Metals | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Brinsmere Fund Conservative ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share Brinsmere Fund Conservative ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
