Dark

TBFC
The Brinsmere Fund Conservative ETF
stock NYSE ETF

At Close

Jan 9, 2026

28.56USD+0.378%(+0.11)199,474

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-28.45)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-09	28.5500	28.5550	28.5500	28.5550	+0.378%	199,474	0.000%
2026-01-08	28.4475	28.4475	28.4475	28.4475	-0.029%	37	+0.378%
2026-01-07	28.4558	28.4558	28.4558	28.4558	-0.225%	0	+0.349%
2026-01-06	28.5200	28.5200	28.5200	28.5200	+0.325%	211	+0.123%
2026-01-05	28.4275	28.4275	28.4275	28.4275	+0.572%	10	+0.449%
2026-01-02	28.2658	28.2658	28.2658	28.2658	+0.361%	74	+1.023%
2025-12-31	28.1641	28.1641	28.1641	28.1641	-1.895%	0	+1.388%
2025-12-30	28.7082	28.7082	28.7082	28.7082	+0.046%	3	-0.534%
2025-12-29	28.6951	28.6951	28.6951	28.6951	-0.253%	3	-0.488%
2025-12-26	28.7678	28.7678	28.7678	28.7678	+0.149%	1	-0.740%
2025-12-24	28.6800	28.7249	28.6800	28.7249	+0.179%	402	-0.591%
2025-12-23	28.6300	28.6736	28.6300	28.6736	+0.240%	1,906	-0.414%
2025-12-22	28.5900	28.6070	28.5800	28.6050	+0.314%	7,820	-0.175%
2025-12-19	28.5154	28.5154	28.5154	28.5154	+0.309%	14	+0.139%
2025-12-18	28.4275	28.4275	28.4275	28.4275	+0.412%	34	+0.449%
2025-12-17	28.3110	28.3110	28.3110	28.3110	-0.388%	0	+0.862%
2025-12-16	28.4212	28.4212	28.4212	28.4212	-0.145%	12	+0.471%
2025-12-15	28.4624	28.4624	28.4624	28.4624	+0.078%	3	+0.325%
2025-12-12	28.4403	28.4403	28.4403	28.4403	-0.455%	2	+0.403%
2025-12-11	28.5704	28.5704	28.5704	28.5704	+0.102%	18	-0.054%
2025-12-10	28.5414	28.5414	28.5414	28.5414	+0.517%	44	+0.048%
2025-12-09	28.4200	28.4200	28.3945	28.3945	-0.041%	116	+0.565%
2025-12-08	28.4061	28.4061	28.4061	28.4061	-0.245%	199	+0.524%
2025-12-05	28.4800	28.4800	28.4759	28.4759	+0.097%	117	+0.278%
2025-12-04	28.4482	28.4482	28.4482	28.4482	-0.042%	0	+0.375%
2025-12-03	28.4300	28.4700	28.4300	28.4601	+0.217%	56,327	+0.333%
2025-12-02	28.3900	28.3984	28.3600	28.3984	+0.111%	4,648	+0.551%
2025-12-01	28.4100	28.4100	28.3670	28.3670	-0.299%	4,680	+0.663%
2025-11-28	28.4520	28.4520	28.4520	28.4520	+0.198%	6	+0.362%
2025-11-26	28.4000	28.4000	28.3958	28.3958	+0.402%	2,363	+0.561%
2025-11-25	28.2821	28.2821	28.2821	28.2821	+0.439%	39	+0.965%
2025-11-24	28.1300	28.1584	28.1300	28.1584	+0.559%	110	+1.408%
2025-11-21	28.0020	28.0020	28.0020	28.0020	+0.491%	8	+1.975%
2025-11-20	28.0590	28.0590	27.8653	27.8653	-0.558%	2,155	+2.475%
2025-11-19	28.0218	28.0218	28.0218	28.0218	-0.032%	64	+1.903%
2025-11-18	27.9850	28.0309	27.9500	28.0309	-0.204%	269	+1.870%
2025-11-17	28.1900	28.1900	28.0883	28.0883	-0.487%	100	+1.662%
2025-11-14	28.2400	28.2400	28.2257	28.2257	-0.114%	385,628	+1.167%
2025-11-13	28.3300	28.3300	28.2300	28.2579	-0.709%	406	+1.051%
2025-11-12	28.4600	28.4700	28.4400	28.4597	+0.082%	16,489	+0.335%
2025-11-11	28.4364	28.4364	28.4364	28.4364	+0.251%	6	+0.417%
2025-11-10	28.3599	28.3652	28.3599	28.3652	+0.653%	103	+0.669%
2025-11-07	28.1813	28.1813	28.1813	28.1813	+0.073%	51	+1.326%
2025-11-06	28.1607	28.1607	28.1607	28.1607	-0.216%	92	+1.400%
2025-11-05	28.2216	28.2216	28.2216	28.2216	-0.356%	7	+1.181%
2025-11-03	28.3223	28.3223	28.3223	28.3223	+0.041%	102	+0.822%
2025-10-31	28.3106	28.3106	28.3106	28.3106	+0.051%	12	+0.863%
2025-10-30	28.3430	28.3430	28.2962	28.2962	-0.330%	171	+0.915%
2025-10-29	28.3900	28.3900	28.3900	28.3900	-0.299%	105	+0.581%
2025-10-28	28.4600	28.4750	28.4600	28.4750	-0.012%	14,803	+0.281%
2025-10-27	28.4783	28.4783	28.4783	28.4783	+0.332%	18	+0.269%
2025-10-24	28.3841	28.3841	28.3841	28.3841	+0.283%	1	+0.602%
2025-10-23	28.3041	28.3041	28.3041	28.3041	+0.233%	5	+0.886%
2025-10-22	28.2383	28.2383	28.2383	28.2383	-0.161%	6	+1.122%
2025-10-21	28.2839	28.2839	28.2839	28.2839	-0.286%	11	+0.958%
2025-10-20	28.3650	28.3650	28.3650	28.3650	+0.602%	12	+0.670%
2025-10-17	28.1600	28.1954	28.1599	28.1954	+0.024%	368	+1.275%
2025-10-16	28.1900	28.2139	28.1600	28.1885	+0.493%	1,770	+1.300%
2025-10-13	28.0000	28.0503	28.0000	28.0503	+0.789%	235	+1.799%
2025-10-10	27.8308	27.8308	27.8308	27.8308	-0.942%	2	+2.602%
2025-10-09	28.0900	28.0956	28.0900	28.0956	-0.352%	202	+1.635%
2025-10-08	28.1800	28.1948	28.1100	28.1948	+0.250%	4,124	+1.278%
2025-10-07	28.1244	28.1244	28.1244	28.1244	-0.214%	2	+1.531%
2025-10-06	28.1847	28.1847	28.1847	28.1847	+0.138%	4	+1.314%
2025-10-03	28.1459	28.1459	28.1459	28.1459	+0.110%	1	+1.453%
2025-10-02	28.1150	28.1150	28.1150	28.1150	+0.073%	2	+1.565%
2025-10-01	28.0944	28.0944	28.0944	28.0944	+0.293%	2	+1.639%
2025-09-30	28.0123	28.0123	28.0123	28.0123	+0.186%	81	+1.937%
2025-09-29	27.9604	27.9604	27.9604	27.9604	+0.308%	78	+2.127%
2025-09-26	27.8745	27.8745	27.8745	27.8745	+0.233%	42	+2.441%
2025-09-25	27.8097	27.8097	27.8097	27.8097	-0.281%	6	+2.680%
2025-09-24	27.8882	27.8882	27.8882	27.8882	-0.303%	52	+2.391%
2025-09-23	27.9729	27.9729	27.9729	27.9729	-0.716%	5	+2.081%
2025-09-22	28.1600	28.1745	28.1600	28.1745	+0.140%	104	+1.351%
2025-09-19	28.1351	28.1351	28.1351	28.1351	+0.050%	1	+1.492%
2025-09-18	28.1300	28.1300	28.1209	28.1209	+0.083%	101	+1.544%
2025-09-17	28.2100	28.2100	28.0900	28.0976	-0.138%	2,205	+1.628%
2025-09-16	28.1365	28.1365	28.1365	28.1365	+0.087%	0	+1.487%
2025-09-15	28.1121	28.1121	28.1121	28.1121	+0.294%	12	+1.575%
2025-09-12	28.0296	28.0296	28.0296	28.0296	-0.130%	1	+1.874%
2025-09-11	28.0660	28.0660	28.0660	28.0660	+0.572%	5	+1.742%
2025-09-10	27.9063	27.9063	27.9063	27.9063	+0.217%	22	+2.325%
2025-09-09	27.8300	27.8458	27.8300	27.8458	-0.016%	204	+2.547%
2025-09-08	27.8503	27.8503	27.8503	27.8503	+0.388%	44	+2.530%
2025-09-05	27.7427	27.7427	27.7427	27.7427	+0.309%	58	+2.928%
2025-09-04	27.6200	27.6572	27.6200	27.6572	+0.431%	2,491	+3.246%
2025-09-03	27.5385	27.5385	27.5385	27.5385	+0.280%	0	+3.691%
2025-09-02	27.4616	27.4616	27.4616	27.4616	-0.300%	1	+3.982%
2025-08-29	27.5441	27.5441	27.5441	27.5441	-0.301%	1	+3.670%
2025-08-28	27.6273	27.6273	27.6273	27.6273	+0.230%	4	+3.358%
2025-08-27	27.5000	27.5639	27.5000	27.5639	+0.049%	451	+3.596%
2025-08-26	27.5100	27.5503	27.5100	27.5503	+0.128%	100	+3.647%
2025-08-25	27.5150	27.5150	27.5150	27.5150	-0.281%	12	+3.780%
2025-08-22	27.5926	27.5926	27.5926	27.5926	+0.984%	4	+3.488%
2025-08-21	27.3000	27.3236	27.3000	27.3236	-0.288%	402	+4.507%
2025-08-20	27.4024	27.4024	27.4024	27.4024	+0.025%	3	+4.206%
2025-08-19	27.3955	27.3955	27.3955	27.3955	-0.180%	101	+4.232%
2025-08-18	27.4450	27.4450	27.4450	27.4450	0.000%	3	+4.044%
2025-08-15	27.4450	27.4450	27.4450	27.4450	-0.097%	27	+4.044%
2025-08-14	27.4716	27.4716	27.4716	27.4716	-0.290%	132	+3.944%
2025-08-13	27.5514	27.5514	27.5514	27.5514	+0.449%	3	+3.643%
2025-08-12	27.4282	27.4282	27.4282	27.4282	+0.571%	3	+4.108%
2025-08-11	27.3115	27.3115	27.2724	27.2724	-0.156%	104	+4.703%
2025-08-08	27.3151	27.3151	27.3151	27.3151	+0.142%	145	+4.539%
2025-08-07	27.2764	27.2764	27.2764	27.2764	+0.079%	19	+4.688%
2025-08-06	27.2550	27.2550	27.2550	27.2550	+0.190%	7	+4.770%
2025-08-05	27.2100	27.2100	27.2034	27.2034	-0.052%	101	+4.968%
2025-08-04	27.2175	27.2175	27.2175	27.2175	+0.650%	0	+4.914%
2025-08-01	27.0417	27.0417	27.0417	27.0417	-0.116%	2	+5.596%
2025-07-31	27.0732	27.0732	27.0732	27.0732	-0.267%	5	+5.473%
2025-07-30	27.1456	27.1456	27.1456	27.1456	-0.365%	6	+5.192%
2025-07-29	27.2450	27.2450	27.2450	27.2450	+0.183%	0	+4.808%
2025-07-28	27.1951	27.1951	27.1951	27.1951	-0.298%	1	+5.001%
2025-07-25	27.2764	27.2764	27.2764	27.2764	+0.116%	0	+4.688%
2025-07-24	27.2447	27.2447	27.2447	27.2447	-0.134%	7	+4.809%
2025-07-23	27.2812	27.2812	27.2812	27.2812	+0.323%	7	+4.669%
2025-07-22	27.1935	27.1935	27.1935	27.1935	+0.246%	5	+5.007%
2025-07-21	27.1269	27.1269	27.1269	27.1269	+0.281%	1	+5.265%
2025-07-18	27.0510	27.0510	27.0510	27.0510	+0.058%	0	+5.560%
2025-07-17	27.0353	27.0353	27.0353	27.0353	+0.261%	2	+5.621%
2025-07-16	26.9650	26.9650	26.9650	26.9650	+0.243%	102	+5.897%
2025-07-15	26.8997	26.8997	26.8997	26.8997	-0.287%	2	+6.154%
2025-07-14	26.9400	26.9772	26.9400	26.9772	+0.082%	102	+5.849%
2025-07-11	26.9800	26.9800	26.9400	26.9550	-0.333%	1,350	+5.936%
2025-07-10	27.0450	27.0450	27.0450	27.0450	+0.115%	2	+5.583%
2025-07-09	27.0138	27.0138	27.0138	27.0138	+0.357%	200	+5.705%
2025-07-08	26.9176	26.9176	26.9176	26.9176	+0.045%	150	+6.083%
2025-07-07	26.9055	26.9055	26.9055	26.9055	-0.561%	26	+6.131%
2025-07-03	27.0572	27.0572	27.0572	27.0572	+0.128%	1	+5.536%
2025-07-02	27.0227	27.0227	27.0227	27.0227	+0.172%	2	+5.670%
2025-07-01	26.9763	26.9763	26.9763	26.9763	-0.002%	3	+5.852%
2025-06-30	26.9100	26.9769	26.9000	26.9769	+0.372%	403	+5.850%
2025-06-27	26.9000	26.9000	26.8769	26.8769	+0.041%	402	+6.244%
2025-06-26	26.8658	26.8658	26.8658	26.8658	+0.503%	83	+6.288%
2025-06-25	26.7313	26.7313	26.7313	26.7313	-0.121%	30	+6.822%
2025-06-24	26.7638	26.7638	26.7638	26.7638	+0.101%	5	+6.693%
2025-06-23	26.7367	26.7367	26.7367	26.7367	+0.484%	6	+6.801%
2025-06-20	26.6078	26.6078	26.6078	26.6078	-0.123%	0	+7.318%
2025-06-18	26.6407	26.6407	26.6407	26.6407	+0.037%	0	+7.186%
2025-06-17	26.6308	26.6308	26.6308	26.6308	-0.251%	0	+7.225%
2025-06-16	26.6979	26.6979	26.6979	26.6979	+0.330%	3	+6.956%
2025-06-13	26.6101	26.6101	26.6101	26.6101	-0.665%	13	+7.309%
2025-06-12	26.7883	26.7883	26.7883	26.7883	+0.318%	3	+6.595%
2025-06-11	26.7400	26.7800	26.6800	26.7035	+0.078%	321,012	+6.934%
2025-06-10	26.6826	26.6826	26.6826	26.6826	+0.255%	0	+7.017%
2025-06-09	26.6146	26.6146	26.6146	26.6146	+0.157%	2	+7.291%
2025-06-06	26.5729	26.5729	26.5729	26.5729	+0.117%	0	+7.459%
2025-06-05	26.5418	26.5418	26.5418	26.5418	-0.179%	0	+7.585%
2025-06-04	26.5900	26.6000	26.5895	26.5895	+0.368%	1,600	+7.392%
2025-06-03	26.4921	26.4921	26.4921	26.4921	+0.129%	5	+7.787%
2025-06-02	26.4581	26.4581	26.4581	26.4581	+0.233%	5	+7.925%
2025-05-30	26.3900	26.3965	26.3900	26.3965	+0.008%	315	+8.177%
2025-05-29	26.3945	26.3945	26.3945	26.3945	+0.310%	0	+8.185%
2025-05-28	26.3130	26.3130	26.3130	26.3130	-0.403%	25	+8.521%
2025-05-27	26.4196	26.4196	26.4196	26.4196	+0.700%	0	+8.083%
2025-05-23	26.2359	26.2359	26.2359	26.2359	+0.040%	5	+8.839%
2025-05-22	26.2000	26.2254	26.2000	26.2254	+0.020%	127	+8.883%
2025-05-21	26.3700	26.3700	26.2200	26.2202	-0.662%	301	+8.905%
2025-05-20	26.3950	26.3950	26.3950	26.3950	-0.115%	100	+8.183%
2025-05-19	26.3900	26.4254	26.3900	26.4254	+0.152%	900	+8.059%
2025-05-16	26.3000	26.3853	26.3000	26.3853	+0.235%	271	+8.223%
2025-05-15	26.2900	26.3234	26.2900	26.3234	+0.431%	375	+8.478%
2025-05-14	26.2105	26.2105	26.2105	26.2105	-0.206%	0	+8.945%
2025-05-13	26.2600	26.2645	26.2600	26.2645	+0.214%	797	+8.721%
2025-05-12	26.1600	26.2083	26.1600	26.2083	+0.785%	104	+8.954%
2025-05-09	26.0162	26.0162	26.0041	26.0041	+0.159%	175	+9.810%
2025-05-08	25.9628	25.9628	25.9628	25.9628	-0.077%	0	+9.984%
2025-05-07	25.9827	25.9827	25.9827	25.9827	-0.075%	0	+9.900%
2025-05-06	26.0022	26.0022	26.0022	26.0022	-0.088%	0	+9.818%
2025-05-05	26.0250	26.0250	26.0250	26.0250	+0.011%	0	+9.721%
2025-05-02	26.0221	26.0221	26.0221	26.0221	+0.642%	0	+9.734%
2025-05-01	25.8561	25.8561	25.8561	25.8561	-0.116%	2	+10.438%
2025-04-30	25.7400	25.8861	25.7400	25.8861	+0.056%	324	+10.310%
2025-04-29	25.8717	25.8717	25.8717	25.8717	+0.223%	0	+10.372%
2025-04-28	25.7100	25.8141	25.7100	25.8141	+0.316%	500	+10.618%
2025-04-25	25.7000	25.7329	25.7000	25.7329	+0.132%	155	+10.967%
2025-04-24	25.7100	25.7100	25.6990	25.6990	+0.876%	200	+11.113%
2025-04-23	25.4759	25.4759	25.4759	25.4759	+0.432%	0	+12.086%
2025-04-22	25.3663	25.3663	25.3663	25.3663	+0.892%	2	+12.571%
2025-04-21	25.0700	25.1421	25.0700	25.1421	-0.690%	400	+13.574%
2025-04-17	25.3400	25.3400	25.3167	25.3167	+0.262%	400	+12.791%
2025-04-16	25.2505	25.2505	25.2505	25.2505	-0.331%	0	+13.087%
2025-04-15	25.3344	25.3344	25.3344	25.3344	+0.125%	2	+12.712%
2025-04-14	25.3027	25.3027	25.3027	25.3027	+0.580%	10	+12.854%
2025-04-11	25.0900	25.1567	25.0900	25.1567	+0.820%	150	+13.509%
2025-04-10	24.9522	24.9522	24.9522	24.9522	-1.389%	0	+14.439%
2025-04-09	25.3037	25.3037	25.3037	25.3037	+3.822%	82	+12.849%
2025-04-08	24.3723	24.3723	24.3723	24.3723	-0.856%	4	+17.162%
2025-04-07	24.5827	24.5827	24.5827	24.5827	-1.131%	7	+16.159%
2025-04-04	24.8638	24.8638	24.8638	24.8638	-2.916%	85	+14.846%
2025-04-03	25.6106	25.6106	25.6106	25.6106	-1.678%	0	+11.497%
2025-04-02	25.9600	26.0478	25.9600	26.0478	+0.277%	5,270	+9.625%
2025-04-01	25.9759	25.9759	25.9759	25.9759	+0.189%	0	+9.929%
2025-03-31	25.9268	25.9268	25.9268	25.9268	+0.212%	2	+10.137%
2025-03-28	25.8720	25.8720	25.8720	25.8720	-0.655%	0	+10.370%
2025-03-27	26.0900	26.0900	26.0427	26.0427	-0.010%	3,006	+9.647%
2025-03-26	26.0500	26.0500	26.0453	26.0453	-0.400%	20,130	+9.636%
2025-03-25	26.1500	26.1500	26.1500	26.1500	-0.570%	200	+9.197%
2025-03-24	26.2700	26.3000	26.2500	26.3000	+0.637%	3,402	+8.574%
2025-03-21	26.0700	26.1600	26.0700	26.1335	-0.220%	19,452	+9.266%
2025-03-20	26.1700	26.1912	26.1700	26.1912	-0.237%	100	+9.025%
2025-03-19	26.1500	26.2557	26.1500	26.2535	+0.539%	200	+8.766%
2025-03-18	26.0900	26.1127	26.0900	26.1127	-0.343%	123	+9.353%
2025-03-17	26.2027	26.2027	26.2027	26.2027	+0.534%	124	+8.977%
2025-03-14	26.0635	26.0635	26.0635	26.0635	+0.961%	0	+9.559%
2025-03-13	25.8800	25.8800	25.8155	25.8155	-0.442%	100	+10.612%
2025-03-12	25.8600	25.9800	25.8600	25.9302	+0.057%	19,960	+10.123%
2025-03-11	25.9000	25.9154	25.9000	25.9154	-0.208%	104	+10.185%
2025-03-10	26.0600	26.0600	25.9695	25.9695	-1.097%	105	+9.956%
2025-03-07	26.1700	26.2575	26.1700	26.2575	+0.272%	101	+8.750%
2025-03-06	26.2700	26.2700	26.1864	26.1864	-0.764%	200	+9.045%
2025-03-05	26.2500	26.3879	26.2500	26.3879	+0.405%	100	+8.212%
2025-03-04	26.2200	26.2814	26.2200	26.2814	-0.329%	100	+8.651%
2025-03-03	26.5200	26.5200	26.3682	26.3682	-0.576%	100	+8.293%
2025-02-28	26.4200	26.5209	26.4200	26.5209	+0.495%	101	+7.670%
2025-02-27	26.5200	26.5200	26.3902	26.3902	-0.605%	102	+8.203%
2025-02-26	26.6032	26.6032	26.5300	26.5508	+0.108%	207	+7.549%
2025-02-25	26.4800	26.5222	26.4800	26.5222	-0.080%	105	+7.665%
2025-02-24	26.5400	26.6100	26.5400	26.5435	-0.216%	217	+7.578%
2025-02-21	26.6600	26.6600	26.6010	26.6010	-0.576%	100	+7.346%
2025-02-20	26.7100	26.7550	26.7100	26.7550	-0.143%	100	+6.728%
2025-02-19	26.7900	26.8200	26.7900	26.7932	+0.123%	567,981	+6.576%
2025-02-18	26.7600	26.7604	26.7600	26.7604	+0.026%	163	+6.706%
2025-02-14	26.7535	26.7535	26.7535	26.7535	+0.127%	0	+6.734%
2025-02-13	26.6500	26.7195	26.6500	26.7195	+0.508%	101	+6.870%
2025-02-12	26.5400	26.5844	26.5400	26.5844	-0.159%	102	+7.413%
2025-02-11	26.6200	26.6267	26.6200	26.6267	-0.125%	100	+7.242%
2025-02-10	26.6600	26.6900	26.6600	26.6600	+0.326%	14,253	+7.108%
2025-02-07	26.6100	26.6100	26.5733	26.5733	-0.347%	102	+7.457%
2025-02-06	26.6200	26.6659	26.6200	26.6659	+0.081%	101	+7.084%
2025-02-05	26.5800	26.6444	26.5800	26.6444	+0.268%	100	+7.171%
2025-02-04	26.5731	26.5731	26.5731	26.5731	+0.368%	2	+7.458%
2025-02-03	26.3600	26.4758	26.3600	26.4758	-0.319%	186	+7.853%
2025-01-31	26.7200	26.7200	26.5605	26.5605	-0.365%	796	+7.509%
2025-01-30	26.6200	26.6578	26.6200	26.6578	+0.458%	100	+7.117%
2025-01-29	26.5200	26.5362	26.4900	26.5362	-0.177%	950	+7.608%
2025-01-28	26.5832	26.5832	26.5832	26.5832	+0.414%	2	+7.417%
2025-01-27	26.4700	26.4735	26.4700	26.4735	-0.610%	110	+7.863%
2025-01-24	26.6500	26.6600	26.6360	26.6360	+0.054%	52,365	+7.205%
2025-01-23	26.5600	26.6217	26.5600	26.6217	+0.123%	13,650	+7.262%
2025-01-22	26.6000	26.6001	26.5890	26.5890	+0.166%	131,395	+7.394%
2025-01-21	26.5450	26.5450	26.5450	26.5450	+0.564%	0	+7.572%
2025-01-17	26.3961	26.3961	26.3961	26.3961	+0.385%	15	+8.179%
2025-01-16	26.2600	26.2948	26.2600	26.2948	+0.130%	101	+8.596%
2025-01-15	26.2100	26.2607	26.2100	26.2607	+1.019%	102	+8.737%
2025-01-14	25.9400	25.9958	25.9400	25.9958	+0.200%	100	+9.845%
2025-01-13	25.9440	25.9440	25.9440	25.9440	+0.012%	0	+10.064%
2025-01-10	25.9400	25.9409	25.9400	25.9409	-0.845%	100	+10.077%
2025-01-08	26.0900	26.1619	26.0900	26.1619	+0.026%	100	+9.147%
2025-01-07	26.2100	26.2100	26.1550	26.1550	-0.463%	100	+9.176%
2025-01-06	26.3600	26.3600	26.2766	26.2766	+0.117%	109	+8.671%
2025-01-03	26.2458	26.2458	26.2458	26.2458	+0.467%	0	+8.798%
2025-01-02	26.2000	26.2000	26.1239	26.1239	-0.079%	114	+9.306%
2024-12-31	26.2200	26.2200	26.1445	26.1445	-0.189%	166	+9.220%
2024-12-30	26.1200	26.1940	26.1200	26.1940	-1.480%	100	+9.014%
2024-12-27	26.5875	26.5875	26.5875	26.5875	-0.514%	9	+7.400%
2024-12-26	26.6600	26.7250	26.6600	26.7250	+0.142%	100	+6.848%
2024-12-24	26.6400	26.6870	26.6400	26.6870	+0.403%	100	+7.000%
2024-12-23	26.4800	26.5900	26.4800	26.5798	+0.118%	1,202	+7.431%
2024-12-20	26.4400	26.5486	26.4400	26.5486	+0.517%	100	+7.557%
2024-12-19	26.4500	26.4500	26.4121	26.4121	-0.193%	100	+8.113%
2024-12-18	26.4500	26.4631	26.4500	26.4631	-1.648%	100	+7.905%
2024-12-17	26.9100	26.9100	26.8957	26.9065	-0.258%	742	+6.127%
2024-12-16	26.9900	26.9900	26.9700	26.9760	+0.052%	7,244	+5.853%
2024-12-13	26.9620	26.9620	26.9620	26.9620	-0.236%	0	+5.908%
2024-12-12	27.0259	27.0259	27.0259	27.0259	-0.399%	0	+5.658%
2024-12-11	27.1342	27.1342	27.1342	27.1342	+0.256%	0	+5.236%
2024-12-10	27.0650	27.0650	27.0650	27.0650	-0.368%	0	+5.505%
2024-12-09	27.1651	27.1651	27.1651	27.1651	-0.147%	64	+5.116%
2024-12-06	27.2050	27.2050	27.2050	27.2050	+0.179%	0	+4.962%
2024-12-05	27.1704	27.1704	27.1564	27.1564	-0.142%	594	+5.150%
2024-12-04	27.1800	27.2100	27.1800	27.1950	+0.184%	2,164	+5.001%
2024-12-03	27.1450	27.1450	27.1450	27.1450	0.000%	114	+5.194%
2024-12-02	27.1450	27.1450	27.1450	27.1450	+0.000%	0	+5.194%
2024-11-29	27.1449	27.1449	27.1449	27.1449	+0.332%	0	+5.195%
2024-11-27	27.0550	27.0550	27.0550	27.0550	+0.111%	0	+5.544%
2024-11-26	27.0200	27.0250	27.0199	27.0250	-0.028%	202	+5.661%
2024-11-25	27.0326	27.0326	27.0326	27.0326	+0.340%	0	+5.632%
2024-11-22	26.9410	26.9410	26.9410	26.9410	+0.173%	2	+5.991%
2024-11-21	26.8944	26.8944	26.8944	26.8944	+0.295%	0	+6.175%
2024-11-20	26.8153	26.8153	26.8153	26.8153	+0.029%	0	+6.488%
2024-11-19	26.8074	26.8074	26.8074	26.8074	+0.118%	0	+6.519%
2024-11-18	26.7759	26.7759	26.7759	26.7759	+0.330%	0	+6.644%
2024-11-15	26.6879	26.6879	26.6879	26.6879	-0.231%	0	+6.996%
2024-11-14	26.7497	26.7497	26.7497	26.7497	-0.360%	106	+6.749%
2024-11-13	26.8464	26.8464	26.8464	26.8464	-0.072%	0	+6.364%
2024-11-12	26.8658	26.8658	26.8658	26.8658	-0.626%	2	+6.288%
2024-11-11	27.0350	27.0350	27.0350	27.0350	-0.006%	0	+5.622%
2024-11-08	27.0366	27.0366	27.0366	27.0366	-0.258%	2	+5.616%
2024-11-07	27.0901	27.1064	27.0901	27.1064	+0.794%	220	+5.344%
2024-11-06	26.8200	26.8929	26.8200	26.8929	+0.306%	101	+6.180%
2024-11-05	26.8109	26.8109	26.8109	26.8109	+0.605%	2	+6.505%
2024-11-04	26.6498	26.6498	26.6498	26.6498	+0.271%	0	+7.149%
2024-11-01	26.5778	26.5778	26.5778	26.5778	-0.117%	0	+7.439%
2024-10-31	26.6089	26.6089	26.6089	26.6089	-0.631%	0	+7.314%
2024-10-30	26.7780	26.7780	26.7780	26.7780	-0.224%	0	+6.636%
2024-10-29	26.8400	26.8400	26.8200	26.8381	+0.006%	22,740	+6.397%
2024-10-28	26.8366	26.8366	26.8366	26.8366	+0.187%	0	+6.403%
2024-10-25	26.7865	26.7865	26.7865	26.7865	-0.152%	13	+6.602%
2024-10-24	26.7800	26.8272	26.7800	26.8272	+0.171%	452	+6.440%
2024-10-23	26.7814	26.7814	26.7814	26.7814	-0.468%	0	+6.623%
2024-10-22	26.9073	26.9073	26.9073	26.9073	+0.041%	2	+6.124%
2024-10-21	26.8962	26.8962	26.8962	26.8962	-0.616%	40	+6.167%
2024-10-18	27.0628	27.0628	27.0628	27.0628	+0.437%	0	+5.514%
2024-10-17	26.9450	26.9450	26.9450	26.9450	-0.333%	4	+5.975%
2024-10-16	27.0351	27.0351	27.0351	27.0351	+0.358%	0	+5.622%
2024-10-15	26.9386	26.9386	26.9386	26.9386	-0.428%	0	+6.000%
2024-10-14	27.0543	27.0543	27.0543	27.0543	+0.076%	2	+5.547%
2024-10-11	27.0337	27.0337	27.0337	27.0337	+0.354%	57	+5.627%
2024-10-10	26.9200	26.9383	26.9200	26.9383	-0.029%	115	+6.001%
2024-10-09	26.9460	26.9460	26.9460	26.9460	-0.062%	2	+5.971%
2024-10-08	26.9626	26.9626	26.9626	26.9626	-0.468%	0	+5.906%
2024-10-07	27.0894	27.0894	27.0894	27.0894	-0.169%	0	+5.410%
2024-10-04	27.1000	27.1352	27.0800	27.1352	+0.194%	7,760	+5.232%
2024-10-03	27.0826	27.0826	27.0826	27.0826	-0.453%	3	+5.437%
2024-10-02	27.2058	27.2058	27.2058	27.2058	+0.075%	2	+4.959%
2024-10-01	27.1853	27.1853	27.1853	27.1853	-0.064%	4	+5.038%
2024-09-30	27.2028	27.2028	27.2028	27.2028	-0.118%	5	+4.971%
2024-09-27	27.2349	27.2349	27.2349	27.2349	-0.572%	0	+4.847%
2024-09-26	27.3915	27.3915	27.3915	27.3915	+0.616%	0	+4.248%
2024-09-25	27.2238	27.2238	27.2238	27.2238	-0.433%	0	+4.890%
2024-09-24	27.3422	27.3422	27.3422	27.3422	+0.430%	0	+4.436%
2024-09-23	27.2250	27.2250	27.2250	27.2250	+0.203%	0	+4.885%
2024-09-20	27.1698	27.1698	27.1698	27.1698	-0.142%	17	+5.098%
2024-09-19	27.1800	27.2085	27.1800	27.2085	+0.707%	215	+4.949%
2024-09-18	27.0175	27.0175	27.0175	27.0175	-0.208%	0	+5.691%
2024-09-17	27.0737	27.0737	27.0737	27.0737	-0.075%	4	+5.471%
2024-09-16	27.0941	27.0941	27.0941	27.0941	+0.368%	0	+5.392%
2024-09-13	26.9947	26.9947	26.9947	26.9947	+0.482%	0	+5.780%
2024-09-12	26.8651	26.8651	26.8651	26.8651	+0.292%	2	+6.290%
2024-09-11	26.7870	26.7870	26.7870	26.7870	+0.232%	76	+6.600%
2024-09-10	26.7250	26.7250	26.7250	26.7250	+0.160%	0	+6.848%
2024-09-09	26.6824	26.6824	26.6824	26.6824	+0.494%	2	+7.018%
2024-09-06	26.5513	26.5513	26.5513	26.5513	-0.377%	4	+7.547%
2024-09-05	26.6517	26.6517	26.6517	26.6517	-0.055%	0	+7.141%
2024-09-04	26.6664	26.6664	26.6664	26.6664	+0.277%	1	+7.082%
2024-09-03	26.5928	26.5928	26.5928	26.5928	-0.428%	1	+7.379%
2024-08-30	26.7070	26.7070	26.7070	26.7070	+0.178%	0	+6.920%
2024-08-29	26.6596	26.6596	26.6596	26.6596	-0.021%	0	+7.110%
2024-08-28	26.6500	26.6653	26.6500	26.6653	-0.204%	600	+7.087%
2024-08-27	26.7198	26.7198	26.7198	26.7198	+0.045%	2	+6.868%
2024-08-26	26.7079	26.7079	26.7079	26.7079	-0.135%	4	+6.916%
2024-08-23	26.7441	26.7441	26.7441	26.7441	+0.789%	0	+6.771%
2024-08-22	26.5400	26.5400	26.5348	26.5348	-0.467%	192	+7.613%
2024-08-21	26.6592	26.6592	26.6592	26.6592	+0.320%	0	+7.111%
2024-08-20	26.5742	26.5742	26.5742	26.5742	+0.080%	5	+7.454%
2024-08-19	26.5530	26.5530	26.5530	26.5530	+0.348%	0	+7.540%
2024-08-16	26.4609	26.4609	26.4609	26.4609	+0.215%	0	+7.914%
2024-08-15	26.4040	26.4040	26.4040	26.4040	+0.199%	0	+8.146%
2024-08-14	26.3515	26.3515	26.3515	26.3515	+0.217%	0	+8.362%
2024-08-13	26.2944	26.2944	26.2944	26.2944	+0.680%	0	+8.597%
2024-08-12	26.1167	26.1167	26.1167	26.1167	+0.016%	0	+9.336%
2024-08-09	26.1126	26.1126	26.1126	26.1126	+0.324%	2	+9.353%
2024-08-08	26.0282	26.0282	26.0282	26.0282	+0.563%	0	+9.708%
2024-08-07	25.8824	25.8824	25.8824	25.8824	-0.366%	2	+10.326%
2024-08-06	25.9776	25.9776	25.9776	25.9776	+0.314%	2	+9.922%
2024-08-05	25.8962	25.8962	25.8962	25.8962	-1.304%	0	+10.267%
2024-08-02	26.2384	26.2384	26.2384	26.2384	-0.413%	2	+8.829%
2024-08-01	26.3471	26.3471	26.3471	26.3471	-0.525%	1	+8.380%
2024-07-31	26.4861	26.4861	26.4861	26.4861	+0.729%	0	+7.811%
2024-07-30	26.2945	26.2945	26.2945	26.2945	-0.027%	0	+8.597%
2024-07-29	26.3016	26.3016	26.3016	26.3016	+0.081%	0	+8.568%
2024-07-26	26.2803	26.2803	26.2803	26.2803	+0.546%	0	+8.656%
2024-07-25	26.1376	26.1376	26.1376	26.1376	-0.034%	0	+9.249%
2024-07-24	26.1465	26.1465	26.1465	26.1465	-0.941%	0	+9.212%
2024-07-23	26.3950	26.3950	26.3950	26.3950	-0.073%	3	+8.183%
2024-07-22	26.4142	26.4142	26.4142	26.4142	+0.485%	0	+8.105%
2024-07-19	26.2868	26.2868	26.2868	26.2868	-0.394%	0	+8.629%
2024-07-18	26.3909	26.3909	26.3909	26.3909	-0.470%	0	+8.200%
2024-07-17	26.5155	26.5155	26.5155	26.5155	-0.521%	11	+7.692%

.dark-mode .fV7Y61{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fV7Y61{ color: #333333; background-color: white; border: 2px solid #333333; }TBFCThe Brinsmere Fund Conservative ETFstock NYSE ETF

TBFC
The Brinsmere Fund Conservative ETF
stock NYSE ETF