Dark

TBFC
The Brinsmere Fund Conservative ETF
stock NYSE ETF

At Close

Sep 14, 2026

29.16USD0.000%(0.00)2,891

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-29.16)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	29.1700	29.2100	29.1500	29.1623	-0.487%	95,278	0.000%
2026-09-11	29.3700	29.3700	29.3050	29.3050	+0.391%	2,869	-0.487%
2026-09-10	29.2700	29.2700	29.1908	29.1908	-0.728%	309	-0.098%
2026-09-09	29.4400	29.4400	29.4000	29.4050	-0.271%	770	-0.825%
2026-09-08	29.4850	29.4850	29.4850	29.4850	-0.186%	17	-1.094%
2026-09-04	29.5600	29.5600	29.5400	29.5400	+0.000%	4,608	-1.279%
2026-09-03	29.5399	29.5399	29.5399	29.5399	+0.431%	9	-1.278%
2026-09-02	29.3400	29.4300	29.3400	29.4130	+0.299%	509	-0.852%
2026-09-01	29.4199	29.4199	29.3254	29.3254	-0.426%	447	-0.556%
2026-08-31	29.4600	29.4600	29.4509	29.4509	-0.094%	272	-0.980%
2026-08-28	29.4900	29.5000	29.4600	29.4787	-0.309%	2,447	-1.073%
2026-08-27	29.5500	29.5700	29.5400	29.5700	+0.048%	5,363	-1.379%
2026-08-26	29.5558	29.5558	29.5558	29.5558	-0.064%	18	-1.331%
2026-08-25	29.5746	29.5746	29.5746	29.5746	+0.343%	10	-1.394%
2026-08-24	29.4735	29.4735	29.4735	29.4735	-0.152%	13	-1.056%
2026-08-21	29.5183	29.5183	29.5183	29.5183	+0.243%	10	-1.206%
2026-08-20	29.4468	29.4468	29.4468	29.4468	-0.267%	12	-0.966%
2026-08-19	29.5257	29.5257	29.5257	29.5257	+0.146%	10	-1.231%
2026-08-18	29.5100	29.5100	29.4826	29.4826	-0.500%	215	-1.086%
2026-08-17	29.6700	29.6700	29.6309	29.6309	-0.083%	182	-1.581%
2026-08-14	29.6900	29.6900	29.6500	29.6555	-0.049%	308	-1.663%
2026-08-13	29.6800	29.6800	29.6700	29.6700	+0.309%	444	-1.711%
2026-08-12	29.5785	29.5785	29.5785	29.5785	+0.333%	9	-1.407%
2026-08-11	29.4802	29.4802	29.4802	29.4802	+0.040%	12	-1.078%
2026-08-10	29.4685	29.4685	29.4685	29.4685	-0.178%	77	-1.039%
2026-08-07	29.4920	29.5210	29.4920	29.5210	+0.394%	257	-1.215%
2026-08-06	29.4050	29.4050	29.4050	29.4050	-0.237%	6	-0.825%
2026-08-05	29.4800	29.5200	29.4748	29.4748	-0.060%	11,360	-1.060%
2026-08-04	29.4926	29.4926	29.4926	29.4926	+0.953%	28	-1.120%
2026-08-03	29.1800	29.2141	29.1800	29.2141	+0.462%	161	-0.177%
2026-07-31	29.0900	29.0900	29.0798	29.0798	-0.109%	192	+0.284%
2026-07-30	29.0900	29.1115	29.0900	29.1115	+0.909%	364	+0.175%
2026-07-29	28.9699	29.0300	28.8492	28.8492	-0.862%	905	+1.085%
2026-07-28	29.1000	29.1000	29.0700	29.0999	+0.023%	520	+0.214%
2026-07-27	29.0300	29.0933	29.0200	29.0933	+0.162%	3,480	+0.237%
2026-07-24	29.0750	29.0750	29.0463	29.0463	+0.016%	3,350	+0.399%
2026-07-23	29.0417	29.0417	29.0417	29.0417	-0.504%	9	+0.415%
2026-07-22	29.1888	29.1888	29.1888	29.1888	-0.087%	97	-0.091%
2026-07-21	29.2000	29.2141	29.2000	29.2141	+0.565%	288	-0.177%
2026-07-20	29.1100	29.1100	29.0500	29.0500	-0.329%	222	+0.387%
2026-07-17	29.1459	29.1459	29.1459	29.1459	-0.191%	12	+0.056%
2026-07-16	29.1900	29.2017	29.1700	29.2017	-0.322%	410	-0.135%
2026-07-15	29.2500	29.2960	29.2500	29.2960	+0.089%	258	-0.456%
2026-07-14	29.2450	29.2700	29.2450	29.2700	+0.421%	252	-0.368%
2026-07-13	29.1474	29.1474	29.1474	29.1474	-0.620%	10	+0.051%
2026-07-10	29.3293	29.3293	29.3293	29.3293	+0.120%	6	-0.569%
2026-07-09	29.3400	29.3700	29.2941	29.2941	+0.398%	18,441	-0.450%
2026-07-08	29.1779	29.1779	29.1779	29.1779	-0.260%	65	-0.053%
2026-07-07	29.2539	29.2539	29.2539	29.2539	-0.686%	9	-0.313%
2026-07-06	29.4561	29.4561	29.4561	29.4561	+0.453%	83	-0.997%
2026-07-02	29.2600	29.3232	29.2600	29.3232	-0.105%	173	-0.549%
2026-07-01	29.3539	29.3539	29.3539	29.3539	-0.455%	2	-0.653%
2026-06-30	29.4881	29.4881	29.4881	29.4881	+0.334%	8	-1.105%
2026-06-29	29.3900	29.3900	29.3900	29.3900	+0.417%	315	-0.775%
2026-06-26	29.3400	29.3400	29.2680	29.2680	-0.063%	540	-0.361%
2026-06-25	29.2865	29.2865	29.2865	29.2865	-0.287%	0	-0.424%
2026-06-24	29.4600	29.4600	29.3600	29.3707	+0.010%	3,990	-0.710%
2026-06-23	29.4500	29.4500	29.3677	29.3677	-0.892%	901	-0.699%
2026-06-22	29.7000	29.7000	29.6320	29.6320	-0.191%	6,044	-1.585%
2026-06-18	29.6600	29.7100	29.6400	29.6887	+0.703%	1,101	-1.773%
2026-06-17	29.6804	29.7200	29.4815	29.4815	-0.596%	2,210	-1.083%
2026-06-16	29.7100	29.7300	29.6583	29.6583	-0.275%	1,700	-1.672%
2026-06-15	29.7700	29.7700	29.7400	29.7400	+0.833%	1,101	-1.943%
2026-06-12	29.4900	29.5300	29.4900	29.4942	+0.177%	6,457	-1.125%
2026-06-11	29.4422	29.4422	29.4422	29.4422	+1.350%	94	-0.951%
2026-06-10	29.1500	29.2700	29.0501	29.0501	-0.691%	418	+0.386%
2026-06-09	29.3700	29.3700	29.2523	29.2523	-0.086%	796	-0.308%
2026-06-08	29.3300	29.3300	29.2774	29.2774	+0.314%	6,364	-0.393%
2026-06-05	29.2700	29.2700	29.1857	29.1857	-1.740%	457	-0.080%
2026-06-04	29.6900	29.7026	29.6900	29.7026	+0.078%	235	-1.819%
2026-06-03	29.7000	29.7000	29.6400	29.6794	-0.309%	3,196	-1.742%
2026-06-02	29.7100	29.7900	29.7100	29.7715	+0.292%	903	-2.046%
2026-06-01	29.6200	29.7150	29.5700	29.6847	+0.051%	3,756	-1.760%
2026-05-29	29.6684	29.7100	29.6300	29.6695	+0.133%	2,025	-1.709%
2026-05-28	29.6300	29.6349	29.6200	29.6300	+0.276%	605	-1.578%
2026-05-27	29.5200	29.5485	29.5200	29.5485	-0.097%	369	-1.307%
2026-05-26	29.5300	29.5771	29.5300	29.5771	+0.721%	219	-1.402%
2026-05-22	29.4000	29.4000	29.3500	29.3655	+0.111%	9,304	-0.692%
2026-05-21	29.3100	29.3328	29.3000	29.3328	+0.178%	1,026	-0.581%
2026-05-20	29.2400	29.2807	29.2400	29.2807	+0.790%	983	-0.404%
2026-05-19	29.0511	29.0511	29.0511	29.0511	-0.479%	0	+0.383%
2026-05-18	29.1300	29.1909	29.1300	29.1909	+0.024%	407	-0.098%
2026-05-15	29.1839	29.1839	29.1839	29.1839	-0.931%	2	-0.074%
2026-05-14	29.4800	29.4900	29.4582	29.4582	+0.198%	1,359	-1.004%
2026-05-13	29.3800	29.4000	29.3800	29.4000	+0.307%	254	-0.809%
2026-05-12	29.2940	29.3950	29.2400	29.3100	-0.416%	37,852	-0.504%
2026-05-11	29.4700	29.4800	29.4325	29.4325	+0.049%	1,516	-0.918%
2026-05-08	29.3950	29.4250	29.3850	29.4180	+0.655%	3,015	-0.869%
2026-05-07	29.2200	29.2400	29.2200	29.2267	-0.430%	403	-0.220%
2026-05-06	29.3529	29.3529	29.3529	29.3529	+0.866%	0	-0.649%
2026-05-05	29.1300	29.1300	29.1009	29.1009	+0.490%	5,702	+0.211%
2026-05-04	28.9600	28.9600	28.9400	28.9590	-0.401%	1,013	+0.702%
2026-05-01	29.0800	29.0900	29.0700	29.0756	+0.012%	11,504	+0.298%
2026-04-30	29.0100	29.0720	29.0100	29.0720	+0.678%	1,001	+0.311%
2026-04-29	28.8761	28.8761	28.8761	28.8761	-0.254%	91	+0.991%
2026-04-28	28.9400	28.9496	28.9400	28.9496	-0.144%	211	+0.735%
2026-04-27	28.9900	29.0200	28.9900	28.9913	-0.074%	14,900	+0.590%
2026-04-24	28.9900	29.0200	28.9900	29.0129	+0.305%	12,540	+0.515%
2026-04-23	28.9248	28.9248	28.9248	28.9248	-0.157%	5	+0.821%
2026-04-22	28.9704	28.9704	28.9704	28.9704	+0.376%	1	+0.662%
2026-04-21	28.8620	28.8620	28.8620	28.8620	-0.575%	53	+1.040%
2026-04-20	29.0290	29.0290	29.0290	29.0290	-0.113%	6	+0.459%
2026-04-17	29.0700	29.0700	29.0617	29.0617	+0.602%	2,699	+0.346%
2026-04-16	28.8800	28.9000	28.8500	28.8878	+0.060%	1,902	+0.950%
2026-04-15	28.8200	28.8706	28.8200	28.8706	-0.034%	145	+1.010%
2026-04-14	28.8401	28.8803	28.8400	28.8803	+0.434%	1,550	+0.976%
2026-04-13	28.7556	28.7556	28.7556	28.7556	+0.438%	0	+1.414%
2026-04-10	28.6700	28.6700	28.6100	28.6301	-0.105%	3,766	+1.859%
2026-04-09	28.6603	28.6603	28.6603	28.6603	+0.174%	51	+1.752%
2026-04-08	28.6000	28.6104	28.5500	28.6104	+1.265%	1,201	+1.929%
2026-04-07	28.2530	28.2530	28.2530	28.2530	+0.088%	0	+3.218%
2026-04-06	28.2299	28.2300	28.2000	28.2281	+0.171%	60,231	+3.309%
2026-04-02	28.1300	28.1798	28.1300	28.1798	+0.033%	359	+3.487%
2026-04-01	28.1706	28.1706	28.1706	28.1706	+0.395%	4	+3.520%
2026-03-31	28.0597	28.0597	28.0597	28.0597	+1.379%	79	+3.929%
2026-03-30	27.6700	27.6780	27.6400	27.6780	+0.130%	39,849	+5.363%
2026-03-27	27.7700	27.7700	27.6400	27.6421	-0.336%	12,960	+5.500%
2026-03-26	27.7354	27.7354	27.7354	27.7354	-1.411%	0	+5.145%
2026-03-25	28.1324	28.1324	28.1324	28.1324	+0.618%	184	+3.661%
2026-03-24	27.9596	27.9596	27.9596	27.9596	-0.240%	8	+4.302%
2026-03-23	28.1402	28.1402	28.0269	28.0269	+0.751%	182	+4.051%
2026-03-20	27.8180	27.8180	27.8180	27.8180	-1.354%	0	+4.832%
2026-03-19	28.1998	28.1998	28.1998	28.1998	-0.147%	52	+3.413%
2026-03-18	28.2412	28.2412	28.2412	28.2412	-0.879%	33	+3.262%
2026-03-17	28.4916	28.4916	28.4916	28.4916	+0.309%	101	+2.354%
2026-03-16	28.3600	28.4039	28.3600	28.4039	+0.721%	564	+2.670%
2026-03-13	28.2007	28.2007	28.2007	28.2007	-0.372%	0	+3.410%
2026-03-12	28.3800	28.4000	28.3061	28.3061	-0.884%	1,705	+3.025%
2026-03-11	28.6700	28.6700	28.5400	28.5585	-0.271%	1,763	+2.114%
2026-03-10	28.8100	28.8100	28.6362	28.6362	-0.156%	962	+1.837%
2026-03-09	28.4500	28.6808	28.4500	28.6808	+0.365%	24,864	+1.679%
2026-03-06	28.5765	28.5765	28.5765	28.5765	-0.416%	92	+2.050%
2026-03-05	28.6960	28.6960	28.6960	28.6960	-0.795%	0	+1.625%
2026-03-04	28.9210	28.9261	28.9210	28.9261	+0.404%	236	+0.817%
2026-03-03	28.8096	28.8096	28.8096	28.8096	-1.285%	114	+1.224%
2026-03-02	29.1847	29.1847	29.1847	29.1847	-0.361%	2	-0.077%
2026-02-27	29.2904	29.2904	29.2904	29.2904	-0.017%	0	-0.437%
2026-02-26	29.2953	29.2953	29.2953	29.2953	-0.092%	0	-0.454%
2026-02-25	29.3222	29.3222	29.3222	29.3222	+0.336%	0.034	-0.545%
2026-02-24	29.2241	29.2241	29.2241	29.2241	+0.340%	8	-0.211%
2026-02-23	29.1252	29.1252	29.1252	29.1252	-0.301%	9	+0.127%
2026-02-20	29.2132	29.2132	29.2132	29.2132	+0.514%	28	-0.174%
2026-02-19	29.0637	29.0637	29.0637	29.0637	-0.109%	268	+0.339%
2026-02-18	29.0953	29.0953	29.0953	29.0953	+0.263%	0	+0.230%
2026-02-17	29.0000	29.0190	29.0000	29.0190	-0.131%	200	+0.494%
2026-02-13	29.0570	29.0570	29.0570	29.0570	+0.305%	0	+0.362%
2026-02-12	28.9687	28.9687	28.9687	28.9687	-0.605%	44	+0.668%
2026-02-11	29.1449	29.1449	29.1449	29.1449	+0.226%	0	+0.060%
2026-02-10	29.0791	29.0791	29.0791	29.0791	+0.021%	1	+0.286%
2026-02-09	29.0701	29.0800	29.0700	29.0731	+0.441%	796	+0.307%
2026-02-06	28.8800	28.9454	28.8800	28.9454	+1.183%	4,219	+0.749%
2026-02-05	28.6500	28.6500	28.6000	28.6070	-0.500%	1,051	+1.941%
2026-02-04	28.7600	28.7900	28.7500	28.7507	-0.153%	19,098	+1.432%
2026-02-03	28.7947	28.7947	28.7947	28.7947	+0.035%	84	+1.277%
2026-02-02	28.7847	28.7847	28.7847	28.7847	+0.018%	22	+1.312%
2026-01-30	28.7796	28.7796	28.7796	28.7796	-0.812%	134	+1.330%
2026-01-29	28.9400	29.0151	28.9400	29.0151	+0.066%	291	+0.507%
2026-01-28	28.9600	28.9959	28.9500	28.9959	+0.021%	461	+0.574%
2026-01-27	28.9899	28.9899	28.9899	28.9899	+0.572%	182	+0.595%
2026-01-26	28.8250	28.8250	28.8250	28.8250	+0.275%	4	+1.170%
2026-01-23	28.7300	28.7459	28.7300	28.7459	+0.174%	306	+1.449%
2026-01-22	28.7300	28.7300	28.6959	28.6959	+0.324%	957	+1.625%
2026-01-21	28.4700	28.6033	28.4700	28.6033	+0.726%	340	+1.954%
2026-01-20	28.4900	28.4900	28.3972	28.3972	-0.762%	400	+2.694%
2026-01-16	28.6100	28.6153	28.6000	28.6153	-0.057%	3,601	+1.912%
2026-01-15	28.6317	28.6317	28.6317	28.6317	+0.082%	3	+1.853%
2026-01-14	28.6083	28.6083	28.6083	28.6083	+0.021%	5	+1.937%
2026-01-13	28.6200	28.6200	28.5800	28.6022	-0.149%	4,929	+1.958%
2026-01-12	28.6450	28.6450	28.6450	28.6450	+0.315%	2	+1.806%
2026-01-09	28.5500	28.5550	28.5500	28.5550	+0.378%	199,474	+2.127%
2026-01-08	28.4475	28.4475	28.4475	28.4475	-0.029%	37	+2.513%
2026-01-07	28.4558	28.4558	28.4558	28.4558	-0.225%	0	+2.483%
2026-01-06	28.5200	28.5200	28.5200	28.5200	+0.325%	211	+2.252%
2026-01-05	28.4275	28.4275	28.4275	28.4275	+0.572%	10	+2.585%
2026-01-02	28.2658	28.2658	28.2658	28.2658	+0.361%	74	+3.172%
2025-12-31	28.1641	28.1641	28.1641	28.1641	-1.895%	0	+3.544%
2025-12-30	28.7082	28.7082	28.7082	28.7082	+0.046%	3	+1.582%
2025-12-29	28.6951	28.6951	28.6951	28.6951	-0.253%	3	+1.628%
2025-12-26	28.7678	28.7678	28.7678	28.7678	+0.149%	1	+1.371%
2025-12-24	28.6800	28.7249	28.6800	28.7249	+0.179%	402	+1.523%
2025-12-23	28.6300	28.6736	28.6300	28.6736	+0.240%	1,906	+1.704%
2025-12-22	28.5900	28.6070	28.5800	28.6050	+0.314%	7,820	+1.948%
2025-12-19	28.5154	28.5154	28.5154	28.5154	+0.309%	14	+2.269%
2025-12-18	28.4275	28.4275	28.4275	28.4275	+0.412%	34	+2.585%
2025-12-17	28.3110	28.3110	28.3110	28.3110	-0.388%	0	+3.007%
2025-12-16	28.4212	28.4212	28.4212	28.4212	-0.145%	12	+2.608%
2025-12-15	28.4624	28.4624	28.4624	28.4624	+0.078%	3	+2.459%
2025-12-12	28.4403	28.4403	28.4403	28.4403	-0.455%	2	+2.539%
2025-12-11	28.5704	28.5704	28.5704	28.5704	+0.102%	18	+2.072%
2025-12-10	28.5414	28.5414	28.5414	28.5414	+0.517%	44	+2.175%
2025-12-09	28.4200	28.4200	28.3945	28.3945	-0.041%	116	+2.704%
2025-12-08	28.4061	28.4061	28.4061	28.4061	-0.245%	199	+2.662%
2025-12-05	28.4800	28.4800	28.4759	28.4759	+0.097%	117	+2.410%
2025-12-04	28.4482	28.4482	28.4482	28.4482	-0.042%	0	+2.510%
2025-12-03	28.4300	28.4700	28.4300	28.4601	+0.217%	56,327	+2.467%
2025-12-02	28.3900	28.3984	28.3600	28.3984	+0.111%	4,648	+2.690%
2025-12-01	28.4100	28.4100	28.3670	28.3670	-0.299%	4,680	+2.804%
2025-11-28	28.4520	28.4520	28.4520	28.4520	+0.198%	6	+2.496%
2025-11-26	28.4000	28.4000	28.3958	28.3958	+0.402%	2,363	+2.699%
2025-11-25	28.2821	28.2821	28.2821	28.2821	+0.439%	39	+3.112%
2025-11-24	28.1300	28.1584	28.1300	28.1584	+0.559%	110	+3.565%
2025-11-21	28.0020	28.0020	28.0020	28.0020	+0.491%	8	+4.144%
2025-11-20	28.0590	28.0590	27.8653	27.8653	-0.558%	2,155	+4.655%
2025-11-19	28.0218	28.0218	28.0218	28.0218	-0.032%	64	+4.070%
2025-11-18	27.9850	28.0309	27.9500	28.0309	-0.204%	269	+4.036%
2025-11-17	28.1900	28.1900	28.0883	28.0883	-0.487%	100	+3.824%
2025-11-14	28.2400	28.2400	28.2257	28.2257	-0.114%	385,628	+3.318%
2025-11-13	28.3300	28.3300	28.2300	28.2579	-0.709%	406	+3.201%
2025-11-12	28.4600	28.4700	28.4400	28.4597	+0.082%	16,489	+2.469%
2025-11-11	28.4364	28.4364	28.4364	28.4364	+0.251%	6	+2.553%
2025-11-10	28.3599	28.3652	28.3599	28.3652	+0.653%	103	+2.810%
2025-11-07	28.1813	28.1813	28.1813	28.1813	+0.073%	51	+3.481%
2025-11-06	28.1607	28.1607	28.1607	28.1607	-0.216%	92	+3.557%
2025-11-05	28.2216	28.2216	28.2216	28.2216	-0.356%	7	+3.333%
2025-11-03	28.3223	28.3223	28.3223	28.3223	+0.041%	102	+2.966%
2025-10-31	28.3106	28.3106	28.3106	28.3106	+0.051%	12	+3.008%
2025-10-30	28.3430	28.3430	28.2962	28.2962	-0.330%	171	+3.061%
2025-10-29	28.3900	28.3900	28.3900	28.3900	-0.299%	105	+2.720%
2025-10-28	28.4600	28.4750	28.4600	28.4750	-0.012%	14,803	+2.414%
2025-10-27	28.4783	28.4783	28.4783	28.4783	+0.332%	18	+2.402%
2025-10-24	28.3841	28.3841	28.3841	28.3841	+0.283%	1	+2.742%
2025-10-23	28.3041	28.3041	28.3041	28.3041	+0.233%	5	+3.032%
2025-10-22	28.2383	28.2383	28.2383	28.2383	-0.161%	6	+3.272%
2025-10-21	28.2839	28.2839	28.2839	28.2839	-0.286%	11	+3.106%
2025-10-20	28.3650	28.3650	28.3650	28.3650	+0.602%	12	+2.811%
2025-10-17	28.1600	28.1954	28.1599	28.1954	+0.024%	368	+3.429%
2025-10-16	28.1900	28.2139	28.1600	28.1885	+0.493%	1,770	+3.455%
2025-10-13	28.0000	28.0503	28.0000	28.0503	+0.789%	235	+3.964%
2025-10-10	27.8308	27.8308	27.8308	27.8308	-0.942%	2	+4.784%
2025-10-09	28.0900	28.0956	28.0900	28.0956	-0.352%	202	+3.797%
2025-10-08	28.1800	28.1948	28.1100	28.1948	+0.250%	4,124	+3.431%
2025-10-07	28.1244	28.1244	28.1244	28.1244	-0.214%	2	+3.690%
2025-10-06	28.1847	28.1847	28.1847	28.1847	+0.138%	4	+3.469%
2025-10-03	28.1459	28.1459	28.1459	28.1459	+0.110%	1	+3.611%
2025-10-02	28.1150	28.1150	28.1150	28.1150	+0.073%	2	+3.725%
2025-10-01	28.0944	28.0944	28.0944	28.0944	+0.293%	2	+3.801%
2025-09-30	28.0123	28.0123	28.0123	28.0123	+0.186%	81	+4.105%
2025-09-29	27.9604	27.9604	27.9604	27.9604	+0.308%	78	+4.299%
2025-09-26	27.8745	27.8745	27.8745	27.8745	+0.233%	42	+4.620%
2025-09-25	27.8097	27.8097	27.8097	27.8097	-0.281%	6	+4.864%
2025-09-24	27.8882	27.8882	27.8882	27.8882	-0.303%	52	+4.569%
2025-09-23	27.9729	27.9729	27.9729	27.9729	-0.716%	5	+4.252%
2025-09-22	28.1600	28.1745	28.1600	28.1745	+0.140%	104	+3.506%
2025-09-19	28.1351	28.1351	28.1351	28.1351	+0.050%	1	+3.651%
2025-09-18	28.1300	28.1300	28.1209	28.1209	+0.083%	101	+3.703%
2025-09-17	28.2100	28.2100	28.0900	28.0976	-0.138%	2,205	+3.789%
2025-09-16	28.1365	28.1365	28.1365	28.1365	+0.087%	0	+3.646%
2025-09-15	28.1121	28.1121	28.1121	28.1121	+0.294%	12	+3.736%
2025-09-12	28.0296	28.0296	28.0296	28.0296	-0.130%	1	+4.041%
2025-09-11	28.0660	28.0660	28.0660	28.0660	+0.572%	5	+3.906%
2025-09-10	27.9063	27.9063	27.9063	27.9063	+0.217%	22	+4.501%
2025-09-09	27.8300	27.8458	27.8300	27.8458	-0.016%	204	+4.728%
2025-09-08	27.8503	27.8503	27.8503	27.8503	+0.388%	44	+4.711%
2025-09-05	27.7427	27.7427	27.7427	27.7427	+0.309%	58	+5.117%
2025-09-04	27.6200	27.6572	27.6200	27.6572	+0.431%	2,491	+5.442%
2025-09-03	27.5385	27.5385	27.5385	27.5385	+0.280%	0	+5.896%
2025-09-02	27.4616	27.4616	27.4616	27.4616	-0.300%	1	+6.193%
2025-08-29	27.5441	27.5441	27.5441	27.5441	-0.301%	1	+5.875%
2025-08-28	27.6273	27.6273	27.6273	27.6273	+0.230%	4	+5.556%
2025-08-27	27.5000	27.5639	27.5000	27.5639	+0.049%	451	+5.799%
2025-08-26	27.5100	27.5503	27.5100	27.5503	+0.128%	100	+5.851%
2025-08-25	27.5150	27.5150	27.5150	27.5150	-0.281%	12	+5.987%
2025-08-22	27.5926	27.5926	27.5926	27.5926	+0.984%	4	+5.689%
2025-08-21	27.3000	27.3236	27.3000	27.3236	-0.288%	402	+6.729%
2025-08-20	27.4024	27.4024	27.4024	27.4024	+0.025%	3	+6.422%
2025-08-19	27.3955	27.3955	27.3955	27.3955	-0.180%	101	+6.449%
2025-08-18	27.4450	27.4450	27.4450	27.4450	0.000%	3	+6.257%
2025-08-15	27.4450	27.4450	27.4450	27.4450	-0.097%	27	+6.257%
2025-08-14	27.4716	27.4716	27.4716	27.4716	-0.290%	132	+6.154%
2025-08-13	27.5514	27.5514	27.5514	27.5514	+0.449%	3	+5.847%
2025-08-12	27.4282	27.4282	27.4282	27.4282	+0.571%	3	+6.322%
2025-08-11	27.3115	27.3115	27.2724	27.2724	-0.156%	104	+6.930%
2025-08-08	27.3151	27.3151	27.3151	27.3151	+0.142%	145	+6.763%
2025-08-07	27.2764	27.2764	27.2764	27.2764	+0.079%	19	+6.914%
2025-08-06	27.2550	27.2550	27.2550	27.2550	+0.190%	7	+6.998%
2025-08-05	27.2100	27.2100	27.2034	27.2034	-0.052%	101	+7.201%
2025-08-04	27.2175	27.2175	27.2175	27.2175	+0.650%	0	+7.145%
2025-08-01	27.0417	27.0417	27.0417	27.0417	-0.116%	2	+7.842%
2025-07-31	27.0732	27.0732	27.0732	27.0732	-0.267%	5	+7.716%
2025-07-30	27.1456	27.1456	27.1456	27.1456	-0.365%	6	+7.429%
2025-07-29	27.2450	27.2450	27.2450	27.2450	+0.183%	0	+7.037%
2025-07-28	27.1951	27.1951	27.1951	27.1951	-0.298%	1	+7.234%
2025-07-25	27.2764	27.2764	27.2764	27.2764	+0.116%	0	+6.914%
2025-07-24	27.2447	27.2447	27.2447	27.2447	-0.134%	7	+7.038%
2025-07-23	27.2812	27.2812	27.2812	27.2812	+0.323%	7	+6.895%
2025-07-22	27.1935	27.1935	27.1935	27.1935	+0.246%	5	+7.240%
2025-07-21	27.1269	27.1269	27.1269	27.1269	+0.281%	1	+7.503%
2025-07-18	27.0510	27.0510	27.0510	27.0510	+0.058%	0	+7.805%
2025-07-17	27.0353	27.0353	27.0353	27.0353	+0.261%	2	+7.867%
2025-07-16	26.9650	26.9650	26.9650	26.9650	+0.243%	102	+8.149%
2025-07-15	26.8997	26.8997	26.8997	26.8997	-0.287%	2	+8.411%
2025-07-14	26.9400	26.9772	26.9400	26.9772	+0.082%	102	+8.100%
2025-07-11	26.9800	26.9800	26.9400	26.9550	-0.333%	1,350	+8.189%
2025-07-10	27.0450	27.0450	27.0450	27.0450	+0.115%	2	+7.829%
2025-07-09	27.0138	27.0138	27.0138	27.0138	+0.357%	200	+7.953%
2025-07-08	26.9176	26.9176	26.9176	26.9176	+0.045%	150	+8.339%
2025-07-07	26.9055	26.9055	26.9055	26.9055	-0.561%	26	+8.388%
2025-07-03	27.0572	27.0572	27.0572	27.0572	+0.128%	1	+7.780%
2025-07-02	27.0227	27.0227	27.0227	27.0227	+0.172%	2	+7.918%
2025-07-01	26.9763	26.9763	26.9763	26.9763	-0.002%	3	+8.103%
2025-06-30	26.9100	26.9769	26.9000	26.9769	+0.372%	403	+8.101%
2025-06-27	26.9000	26.9000	26.8769	26.8769	+0.041%	402	+8.503%
2025-06-26	26.8658	26.8658	26.8658	26.8658	+0.503%	83	+8.548%
2025-06-25	26.7313	26.7313	26.7313	26.7313	-0.121%	30	+9.094%
2025-06-24	26.7638	26.7638	26.7638	26.7638	+0.101%	5	+8.962%
2025-06-23	26.7367	26.7367	26.7367	26.7367	+0.484%	6	+9.072%
2025-06-20	26.6078	26.6078	26.6078	26.6078	-0.123%	0	+9.601%
2025-06-18	26.6407	26.6407	26.6407	26.6407	+0.037%	0	+9.465%
2025-06-17	26.6308	26.6308	26.6308	26.6308	-0.251%	0	+9.506%
2025-06-16	26.6979	26.6979	26.6979	26.6979	+0.330%	3	+9.231%
2025-06-13	26.6101	26.6101	26.6101	26.6101	-0.665%	13	+9.591%
2025-06-12	26.7883	26.7883	26.7883	26.7883	+0.318%	3	+8.862%
2025-06-11	26.7400	26.7800	26.6800	26.7035	+0.078%	321,012	+9.208%
2025-06-10	26.6826	26.6826	26.6826	26.6826	+0.255%	0	+9.293%
2025-06-09	26.6146	26.6146	26.6146	26.6146	+0.157%	2	+9.573%
2025-06-06	26.5729	26.5729	26.5729	26.5729	+0.117%	0	+9.745%
2025-06-05	26.5418	26.5418	26.5418	26.5418	-0.179%	0	+9.873%
2025-06-04	26.5900	26.6000	26.5895	26.5895	+0.368%	1,600	+9.676%
2025-06-03	26.4921	26.4921	26.4921	26.4921	+0.129%	5	+10.079%
2025-06-02	26.4581	26.4581	26.4581	26.4581	+0.233%	5	+10.221%
2025-05-30	26.3900	26.3965	26.3900	26.3965	+0.008%	315	+10.478%
2025-05-29	26.3945	26.3945	26.3945	26.3945	+0.310%	0	+10.486%
2025-05-28	26.3130	26.3130	26.3130	26.3130	-0.403%	25	+10.828%
2025-05-27	26.4196	26.4196	26.4196	26.4196	+0.700%	0	+10.381%
2025-05-23	26.2359	26.2359	26.2359	26.2359	+0.040%	5	+11.154%
2025-05-22	26.2000	26.2254	26.2000	26.2254	+0.020%	127	+11.199%
2025-05-21	26.3700	26.3700	26.2200	26.2202	-0.662%	301	+11.221%
2025-05-20	26.3950	26.3950	26.3950	26.3950	-0.115%	100	+10.484%
2025-05-19	26.3900	26.4254	26.3900	26.4254	+0.152%	900	+10.357%
2025-05-16	26.3000	26.3853	26.3000	26.3853	+0.235%	271	+10.525%
2025-05-15	26.2900	26.3234	26.2900	26.3234	+0.431%	375	+10.785%
2025-05-14	26.2105	26.2105	26.2105	26.2105	-0.206%	0	+11.262%
2025-05-13	26.2600	26.2645	26.2600	26.2645	+0.214%	797	+11.033%
2025-05-12	26.1600	26.2083	26.1600	26.2083	+0.785%	104	+11.271%
2025-05-09	26.0162	26.0162	26.0041	26.0041	+0.159%	175	+12.145%
2025-05-08	25.9628	25.9628	25.9628	25.9628	-0.077%	0	+12.323%
2025-05-07	25.9827	25.9827	25.9827	25.9827	-0.075%	0	+12.237%
2025-05-06	26.0022	26.0022	26.0022	26.0022	-0.088%	0	+12.153%
2025-05-05	26.0250	26.0250	26.0250	26.0250	+0.011%	0	+12.055%
2025-05-02	26.0221	26.0221	26.0221	26.0221	+0.642%	0	+12.067%
2025-05-01	25.8561	25.8561	25.8561	25.8561	-0.116%	2	+12.787%
2025-04-30	25.7400	25.8861	25.7400	25.8861	+0.056%	324	+12.656%
2025-04-29	25.8717	25.8717	25.8717	25.8717	+0.223%	0	+12.719%
2025-04-28	25.7100	25.8141	25.7100	25.8141	+0.316%	500	+12.970%
2025-04-25	25.7000	25.7329	25.7000	25.7329	+0.132%	155	+13.327%
2025-04-24	25.7100	25.7100	25.6990	25.6990	+0.876%	200	+13.476%
2025-04-23	25.4759	25.4759	25.4759	25.4759	+0.432%	0	+14.470%
2025-04-22	25.3663	25.3663	25.3663	25.3663	+0.892%	2	+14.965%
2025-04-21	25.0700	25.1421	25.0700	25.1421	-0.690%	400	+15.990%
2025-04-17	25.3400	25.3400	25.3167	25.3167	+0.262%	400	+15.190%
2025-04-16	25.2505	25.2505	25.2505	25.2505	-0.331%	0	+15.492%
2025-04-15	25.3344	25.3344	25.3344	25.3344	+0.125%	2	+15.109%
2025-04-14	25.3027	25.3027	25.3027	25.3027	+0.580%	10	+15.254%
2025-04-11	25.0900	25.1567	25.0900	25.1567	+0.820%	150	+15.923%
2025-04-10	24.9522	24.9522	24.9522	24.9522	-1.389%	0	+16.873%
2025-04-09	25.3037	25.3037	25.3037	25.3037	+3.822%	82	+15.249%
2025-04-08	24.3723	24.3723	24.3723	24.3723	-0.856%	4	+19.653%
2025-04-07	24.5827	24.5827	24.5827	24.5827	-1.131%	7	+18.629%
2025-04-04	24.8638	24.8638	24.8638	24.8638	-2.916%	85	+17.288%
2025-04-03	25.6106	25.6106	25.6106	25.6106	-1.678%	0	+13.868%
2025-04-02	25.9600	26.0478	25.9600	26.0478	+0.277%	5,270	+11.957%
2025-04-01	25.9759	25.9759	25.9759	25.9759	+0.189%	0	+12.267%
2025-03-31	25.9268	25.9268	25.9268	25.9268	+0.212%	2	+12.479%
2025-03-28	25.8720	25.8720	25.8720	25.8720	-0.655%	0	+12.718%
2025-03-27	26.0900	26.0900	26.0427	26.0427	-0.010%	3,006	+11.979%
2025-03-26	26.0500	26.0500	26.0453	26.0453	-0.400%	20,130	+11.968%
2025-03-25	26.1500	26.1500	26.1500	26.1500	-0.570%	200	+11.519%
2025-03-24	26.2700	26.3000	26.2500	26.3000	+0.637%	3,402	+10.883%
2025-03-21	26.0700	26.1600	26.0700	26.1335	-0.220%	19,452	+11.590%
2025-03-20	26.1700	26.1912	26.1700	26.1912	-0.237%	100	+11.344%

.dark-mode .Nrd4sK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nrd4sK{ 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