Brinsmere Fund Conservative ETF (TBFC) Chart & Stock Price History $26.55 +0.15 (+0.57%) As of 01/21/2025 04:10 PM Eastern Add Compare Share Share Chart Stock AnalysisChartDividendHoldings Brinsmere Fund Conservative ETF Stock Price Performance 5 Day Performance+0.57%1 Month Performance0.00%3 Month Performance-1.34%6 Month PerformanceN/AYear-To-Date Performance+1.57%1 Year Performance+5.95% 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 Wednesday, January, 22, 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 Capitalization01/21/2025$26.40$26.55+0.57%$26.55$26.5515 shs$289.66 million01/20/2025$26.40$26.40$26.40$26.4015 shs$288.02 million01/17/2025$26.29$26.40+0.42%$26.40$26.4015 shs$288.02 million01/16/2025$26.26$26.29+0.11%$26.29$26.26101 shs$286.82 million01/15/2025$26.00$26.26+1.00%$26.26$26.21102 shs$286.50 million01/14/2025$25.94$26.00+0.23%$26.00$25.94100 shs$283.66 million01/13/2025$25.94$25.94$25.94$25.94100 shs$283.01 million01/10/2025$26.16$25.94-0.84%$25.94$25.94100 shs$283.01 million01/09/2025$26.16$26.16$26.16$26.09100 shs$285.41 million01/08/2025$26.16$26.16$26.16$26.09100 shs$285.41 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. 01/07/2025$26.28$26.16-0.46%$26.21$26.16100 shs$285.41 million01/06/2025$26.25$26.28+0.11%$26.36$26.28109 shs$286.72 million01/03/2025$26.12$26.25+0.50%$26.25$26.25114 shs$286.39 million01/02/2025$26.14$26.12-0.08%$26.20$26.12114 shs$284.97 million01/01/2025$26.14$26.14$26.22$26.14166 shs$285.19 million12/31/2024$26.19$26.14-0.19%$26.22$26.14166 shs$285.19 million12/30/2024$26.59$26.19-1.50%$26.19$26.12100 shs$285.73 million12/27/2024$26.73$26.59-0.52%$26.59$26.599 shs$290.10 million12/26/2024$26.69$26.73+0.15%$26.73$26.66100 shs$291.62 million12/25/2024$26.69$26.69$26.69$26.64100 shs$291.19 million12/24/2024$26.58$26.69+0.41%$26.69$26.64100 shs$291.19 million12/23/2024$26.55$26.58+0.11%$26.59$26.481,202 shs$289.99 million Related Companies TBFG Stock Chart TACK Stock Chart TUG Stock Chart INCM Stock Chart KOOL Stock Chart FCUS Stock Chart TUGN Stock Chart BTGD Stock Chart GGM Stock Chart INRO 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 1/22/2025 by MarketBeat.com Staff From Our PartnersMedia Humiliated: Demo of Elon’s Tech Proves They’re WrongElon Musk believes his new AI product will be worth an incredible $9 trillion. But the mainstream media is ...Brownstone Research | SponsoredDid You See Trump’s Manhattan Project Bombshell?This secret document contains stunning details about Donald Trump’s very first order of business… the minute h...Banyan Hill Publishing | SponsoredTrump currency shock imminentTrump's Quiet $1.9 Trillion Move Against the Fed A small army of Americans, with Trump's support, has launc...Stansberry Research | SponsoredJanuary 29th - the next big trading catalyst to watch Mark your calendar for January 29th. Because on that day, I believe we could see a $2 Trillion shock INTO t...Timothy Sykes | SponsoredElon’s #1 AI Stock” SET TO SOARForget ChatGPT! Because Elon Musk's AI promises to be 100x more powerful.Behind the Markets | SponsoredVladimir Lenin was right…The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...Porter & Company | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowCrypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...Crypto Swap Profits | SponsoredThe Crypto Secret Wall Street Doesn’t Want You to KnowPotential $20-trillion opportunity? Put $500 into THIS AI Coin for 2025… Crypto 101 Media | 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.
