Dark

TBFG
The Brinsmere Fund Growth ETF
stock NYSE ETF

At Close

Mar 9, 2026

30.62USD+0.493%(+0.15)2

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-30.47)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-09	30.6242	30.6242	30.6242	30.6242	+0.493%	10	0.000%
2026-03-06	30.4740	30.4740	30.4740	30.4740	-0.673%	44	+0.493%
2026-03-05	30.6600	30.6804	30.5200	30.6804	-1.130%	1,819	-0.183%
2026-03-04	31.0300	31.0700	31.0300	31.0312	+0.698%	1,201	-1.312%
2026-03-03	30.8162	30.8162	30.8162	30.8162	-1.929%	4,893	-0.623%
2026-03-02	31.4224	31.4224	31.4224	31.4224	-0.420%	39	-2.540%
2026-02-27	31.5550	31.5550	31.5550	31.5550	-0.122%	5	-2.950%
2026-02-26	31.5936	31.5936	31.5936	31.5936	-0.236%	1	-3.068%
2026-02-25	31.6682	31.6682	31.6682	31.6682	+0.554%	3	-3.297%
2026-02-24	31.5100	31.5100	31.4937	31.4937	+0.630%	856	-2.761%
2026-02-23	31.3400	31.3500	31.2966	31.2966	-0.601%	16,426	-2.148%
2026-02-20	31.4859	31.4859	31.4859	31.4859	+0.819%	22	-2.737%
2026-02-19	31.2300	31.2302	31.2300	31.2302	-0.219%	9,308	-1.940%
2026-02-18	31.2987	31.2987	31.2987	31.2987	+0.437%	1	-2.155%
2026-02-17	31.1700	31.1700	31.1624	31.1624	-0.150%	1,019	-1.727%
2026-02-13	31.2091	31.2091	31.2091	31.2091	+0.347%	10	-1.874%
2026-02-12	31.1700	31.1800	31.1012	31.1012	-1.079%	9,353	-1.534%
2026-02-11	31.4404	31.4404	31.4404	31.4404	+0.413%	0	-2.596%
2026-02-10	31.3112	31.3112	31.3112	31.3112	-0.031%	0	-2.194%
2026-02-09	31.1750	31.3209	31.1750	31.3209	+0.648%	243	-2.224%
2026-02-06	31.1193	31.1193	31.1193	31.1193	+1.868%	21	-1.591%
2026-02-05	30.5488	30.5488	30.5488	30.5488	-0.955%	40	+0.247%
2026-02-04	30.7900	30.8900	30.7900	30.8433	-0.277%	34,123	-0.710%
2026-02-03	30.9289	30.9289	30.9289	30.9289	-0.044%	143	-0.985%
2026-02-02	30.9425	30.9425	30.9425	30.9425	+0.133%	66	-1.029%
2026-01-30	30.9500	30.9500	30.9014	30.9014	-1.197%	109	-0.897%
2026-01-29	31.1400	31.2757	31.1400	31.2757	-0.012%	661	-2.083%
2026-01-28	31.2793	31.2793	31.2793	31.2793	+0.083%	17	-2.094%
2026-01-27	31.2533	31.2533	31.2533	31.2533	+0.882%	1	-2.013%
2026-01-26	30.9802	30.9802	30.9802	30.9802	+0.380%	10	-1.149%
2026-01-23	30.8630	30.8630	30.8630	30.8630	+0.237%	16	-0.774%
2026-01-22	30.8200	30.8300	30.7900	30.7900	+0.505%	2,004	-0.538%
2026-01-21	30.4100	30.6352	30.4100	30.6352	+1.054%	2,118	-0.036%
2026-01-20	30.4100	30.4100	30.3158	30.3158	-1.151%	1,118	+1.017%
2026-01-16	30.6689	30.6689	30.6689	30.6689	-0.015%	4	-0.146%
2026-01-15	30.7600	30.7600	30.6735	30.6735	+0.202%	910	-0.161%
2026-01-14	30.5100	30.6116	30.5100	30.6116	-0.028%	145	+0.041%
2026-01-13	30.6977	30.6977	30.6000	30.6203	-0.271%	1,420	+0.013%
2026-01-12	30.7000	30.7034	30.7000	30.7034	+0.478%	917	-0.258%
2026-01-09	30.4780	30.5900	30.4780	30.5573	+0.551%	547,870	+0.219%
2026-01-08	30.3700	30.3899	30.3700	30.3899	-0.001%	927	+0.771%
2026-01-07	30.3901	30.3901	30.3901	30.3901	-0.349%	8	+0.770%
2026-01-06	30.4965	30.4965	30.4965	30.4965	+0.522%	8	+0.419%
2026-01-05	30.3380	30.3380	30.3380	30.3380	+0.813%	9	+0.943%
2026-01-02	30.0934	30.0934	30.0934	30.0934	+0.579%	23	+1.764%
2025-12-31	29.9202	29.9202	29.9202	29.9202	-1.971%	6	+2.353%
2025-12-30	30.5400	30.5400	30.5218	30.5218	+0.081%	109	+0.335%
2025-12-29	30.4800	30.4971	30.4800	30.4971	-0.399%	2,566	+0.417%
2025-12-26	30.6192	30.6192	30.6192	30.6192	+0.181%	5	+0.016%
2025-12-24	30.5640	30.5640	30.5640	30.5640	+0.218%	7	+0.197%
2025-12-23	30.4975	30.4975	30.4975	30.4975	+0.391%	2	+0.415%
2025-12-22	30.3787	30.3787	30.3787	30.3787	+0.511%	6	+0.808%
2025-12-19	30.2242	30.2242	30.2242	30.2242	+0.546%	1	+1.323%
2025-12-18	30.0601	30.0601	30.0601	30.0601	+0.593%	63	+1.877%
2025-12-17	29.8828	29.8828	29.8828	29.8828	-0.645%	5	+2.481%
2025-12-16	30.0769	30.0769	30.0769	30.0769	-0.298%	0	+1.820%
2025-12-15	30.1600	30.1668	30.1600	30.1668	+0.083%	981	+1.516%
2025-12-12	30.1419	30.1419	30.1419	30.1419	-0.703%	11	+1.600%
2025-12-11	30.3553	30.3553	30.3553	30.3553	+0.129%	105	+0.886%
2025-12-10	30.1498	30.3162	30.1498	30.3162	+0.719%	337	+1.016%
2025-12-09	30.1500	30.1500	30.0999	30.0999	-0.038%	205	+1.742%
2025-12-08	30.1200	30.1200	30.1113	30.1113	-0.314%	114	+1.703%
2025-12-05	30.2060	30.2060	30.2060	30.2060	+0.208%	147	+1.384%
2025-12-04	30.1500	30.1600	30.1434	30.1434	-0.042%	415	+1.595%
2025-12-03	30.1400	30.1700	30.1400	30.1560	+0.336%	96,795	+1.553%
2025-12-02	30.0549	30.0549	30.0549	30.0549	+0.176%	29	+1.894%
2025-12-01	30.0300	30.0400	30.0021	30.0021	-0.019%	339	+2.074%
2025-11-26	30.0079	30.0079	30.0079	30.0079	+0.638%	32	+2.054%
2025-11-25	29.8177	29.8177	29.8177	29.8177	+0.634%	2	+2.705%
2025-11-24	29.6297	29.6297	29.6297	29.6297	+0.842%	46	+3.356%
2025-11-21	29.3822	29.3822	29.3822	29.3822	+0.676%	186	+4.227%
2025-11-20	29.1848	29.1848	29.1848	29.1848	-1.011%	83	+4.932%
2025-11-19	29.4600	29.4828	29.4000	29.4828	-0.032%	2,776	+3.871%
2025-11-18	29.3802	29.4922	29.3802	29.4922	-0.398%	112	+3.838%
2025-11-17	29.7380	29.7380	29.5999	29.6101	-0.811%	552	+3.425%
2025-11-14	29.8600	29.8600	29.8521	29.8521	-0.194%	326,294	+2.586%
2025-11-13	29.8600	29.9100	29.8600	29.9100	-0.964%	704	+2.388%
2025-11-12	30.2012	30.2012	30.2012	30.2012	+0.125%	5	+1.401%
2025-11-11	30.1635	30.1635	30.1635	30.1635	+0.270%	2	+1.527%
2025-11-10	30.0700	30.0822	30.0699	30.0822	+1.105%	204	+1.802%
2025-11-07	29.5600	29.7534	29.5600	29.7534	+0.060%	216	+2.927%
2025-11-06	29.7800	29.7900	29.7357	29.7357	-0.518%	100,923	+2.988%
2025-11-05	29.8905	29.8905	29.8905	29.8905	+0.445%	2	+2.455%
2025-11-04	29.7580	29.7580	29.7580	29.7580	-0.950%	9	+2.911%
2025-11-03	30.0433	30.0433	30.0433	30.0433	+0.123%	1	+1.934%
2025-10-31	30.0063	30.0063	30.0063	30.0063	+0.093%	14	+2.059%
2025-10-30	30.0000	30.0000	29.9784	29.9784	-0.487%	20,114	+2.154%
2025-10-29	30.1252	30.1252	30.1252	30.1252	-0.258%	4	+1.656%
2025-10-28	30.1900	30.2031	30.1900	30.2031	-0.023%	70,406	+1.394%
2025-10-27	30.2100	30.2100	30.2100	30.2100	+0.572%	10	+1.371%
2025-10-24	30.0383	30.0383	30.0383	30.0383	+0.431%	10	+1.951%
2025-10-23	29.9100	29.9200	29.9095	29.9095	+0.456%	26,756	+2.390%
2025-10-22	29.7737	29.7737	29.7737	29.7737	-0.270%	12	+2.857%
2025-10-21	29.8543	29.8543	29.8543	29.8543	-0.460%	6	+2.579%
2025-10-20	29.9924	29.9924	29.9924	29.9924	+0.902%	4	+2.107%
2025-10-17	29.7242	29.7242	29.7242	29.7242	+0.206%	3	+3.028%
2025-10-15	29.6631	29.6631	29.6631	29.6631	+0.539%	1	+3.240%
2025-10-14	29.5041	29.5041	29.5041	29.5041	-0.000%	1	+3.796%
2025-10-13	29.5042	29.5042	29.5042	29.5042	+1.262%	3	+3.796%
2025-10-10	29.1365	29.1365	29.1365	29.1365	-1.774%	19	+5.106%
2025-10-09	29.6627	29.6627	29.6627	29.6627	-0.497%	22	+3.241%
2025-10-08	29.8108	29.8108	29.8108	29.8108	+0.406%	3	+2.729%
2025-10-07	29.6902	29.6902	29.6902	29.6902	-0.417%	0	+3.146%
2025-10-06	29.8145	29.8145	29.8145	29.8145	+0.281%	4	+2.716%
2025-10-03	29.7309	29.7309	29.7309	29.7309	+0.239%	2	+3.005%
2025-10-02	29.6600	29.6600	29.6600	29.6600	+0.081%	1	+3.251%
2025-10-01	29.6361	29.6361	29.6361	29.6361	+0.402%	0	+3.334%
2025-09-30	29.5173	29.5173	29.5173	29.5173	+0.296%	0	+3.750%
2025-09-29	29.4303	29.4303	29.4303	29.4303	+0.390%	21	+4.057%
2025-09-26	29.3160	29.3160	29.3160	29.3160	+0.325%	45	+4.462%
2025-09-25	29.2211	29.2211	29.2211	29.2211	-0.407%	10	+4.802%
2025-09-24	29.3406	29.3406	29.3406	29.3406	-0.415%	4	+4.375%
2025-09-23	29.4629	29.4629	29.4629	29.4629	-0.586%	87	+3.942%
2025-09-22	29.6367	29.6367	29.6367	29.6367	+0.288%	34	+3.332%
2025-09-19	29.5517	29.5517	29.5517	29.5517	+0.053%	2	+3.629%
2025-09-18	29.5361	29.5361	29.5361	29.5361	+0.229%	71	+3.684%
2025-09-17	29.4685	29.4685	29.4685	29.4685	-0.141%	0	+3.922%
2025-09-16	29.5101	29.5101	29.5101	29.5101	+0.129%	0	+3.775%
2025-09-15	29.4720	29.4720	29.4720	29.4720	+0.432%	100	+3.909%
2025-09-12	29.3453	29.3453	29.3453	29.3453	-0.127%	0	+4.358%
2025-09-11	29.3825	29.3825	29.3825	29.3825	+0.829%	0	+4.226%
2025-09-10	29.1409	29.1409	29.1409	29.1409	+0.278%	0	+5.090%
2025-09-09	29.0700	29.0700	29.0602	29.0602	+0.077%	203	+5.382%
2025-09-08	29.0100	29.0378	29.0100	29.0378	+0.515%	214	+5.463%
2025-09-05	28.8900	28.8900	28.8890	28.8890	+0.239%	900	+6.006%
2025-09-04	28.7200	28.8200	28.7200	28.8200	+0.488%	400	+6.260%
2025-09-03	28.6300	28.6800	28.6300	28.6800	+0.356%	4,200	+6.779%
2025-09-02	28.5782	28.5782	28.5782	28.5782	-0.381%	2	+7.159%
2025-08-29	28.6876	28.6876	28.6876	28.6876	-0.481%	2	+6.751%
2025-08-28	28.8263	28.8263	28.8263	28.8263	+0.313%	0	+6.237%
2025-08-27	28.7363	28.7363	28.7363	28.7363	+0.011%	22	+6.570%
2025-08-26	28.7331	28.7331	28.7331	28.7331	+0.103%	0	+6.582%
2025-08-25	28.7035	28.7035	28.7035	28.7035	-0.412%	0	+6.692%
2025-08-22	28.8223	28.8223	28.8223	28.8223	+1.335%	0	+6.252%
2025-08-21	28.4400	28.4600	28.4200	28.4427	-0.335%	2,601	+7.670%
2025-08-20	28.4600	28.5500	28.4600	28.5382	-0.016%	2,701	+7.310%
2025-08-19	28.5900	28.5900	28.5427	28.5427	-0.404%	101	+7.293%
2025-08-18	28.6500	28.6586	28.6500	28.6586	+0.076%	489	+6.859%
2025-08-15	28.6600	28.6600	28.6368	28.6368	-0.046%	402,429	+6.940%
2025-08-14	28.6501	28.6501	28.6501	28.6501	-0.376%	2	+6.890%
2025-08-13	28.7583	28.7583	28.7583	28.7583	+0.554%	115	+6.488%
2025-08-12	28.5300	28.5999	28.5300	28.5999	+0.938%	102	+7.078%
2025-08-11	28.3800	28.3900	28.3342	28.3342	-0.266%	986	+8.082%
2025-08-08	28.4300	28.4400	28.4097	28.4097	+0.302%	406,630	+7.795%
2025-08-07	28.3241	28.3241	28.3241	28.3241	+0.170%	0	+8.121%
2025-08-06	28.2401	28.2800	28.2401	28.2760	+0.414%	803	+8.305%
2025-08-05	28.1595	28.1595	28.1595	28.1595	-0.055%	0	+8.753%
2025-08-04	28.1750	28.1750	28.1750	28.1750	+0.983%	6	+8.693%
2025-08-01	27.8500	27.9006	27.8400	27.9006	-0.587%	403,690	+9.762%
2025-07-31	28.0654	28.0654	28.0654	28.0654	-0.452%	4	+9.117%
2025-07-30	28.1927	28.1927	28.1927	28.1927	-0.464%	1	+8.625%
2025-07-29	28.3240	28.3240	28.3240	28.3240	+0.053%	12	+8.121%
2025-07-28	28.3090	28.3090	28.3090	28.3090	-0.466%	21	+8.178%
2025-07-25	28.4414	28.4414	28.4414	28.4414	+0.035%	3	+7.675%
2025-07-24	28.4315	28.4315	28.4315	28.4315	-0.197%	13	+7.712%
2025-07-23	28.4875	28.4875	28.4875	28.4875	+0.712%	10	+7.500%
2025-07-22	28.2861	28.2861	28.2861	28.2861	+0.246%	0	+8.266%
2025-07-21	28.2500	28.2500	28.2167	28.2167	+0.331%	114,690	+8.532%
2025-07-18	28.1235	28.1235	28.1235	28.1235	-0.023%	0	+8.892%
2025-07-17	28.1301	28.1301	28.1301	28.1301	+0.395%	10	+8.866%
2025-07-16	28.0193	28.0193	28.0193	28.0193	+0.319%	50	+9.297%
2025-07-15	27.9303	27.9303	27.9303	27.9303	-0.320%	0	+9.645%
2025-07-14	28.0200	28.0200	28.0200	28.0200	+0.172%	82,750	+9.294%
2025-07-11	27.9720	27.9720	27.9720	27.9720	-0.357%	0	+9.482%
2025-07-10	28.0723	28.0723	28.0723	28.0723	+0.187%	0	+9.090%
2025-07-09	28.0200	28.0200	28.0200	28.0200	+0.333%	0	+9.294%
2025-07-08	27.9269	27.9269	27.9269	27.9269	+0.206%	50	+9.658%
2025-07-07	27.8695	27.8695	27.8695	27.8695	-0.842%	45	+9.884%
2025-07-03	28.1061	28.1061	28.1061	28.1061	+0.347%	0	+8.959%
2025-07-02	28.0088	28.0088	28.0088	28.0088	+0.332%	0	+9.338%
2025-07-01	27.9162	27.9162	27.9162	27.9162	+0.021%	0	+9.700%
2025-06-30	27.9104	27.9104	27.9104	27.9104	+0.385%	0	+9.723%
2025-06-27	27.8034	27.8034	27.8034	27.8034	+0.152%	4	+10.146%
2025-06-26	27.7612	27.7612	27.7612	27.7612	+0.702%	2	+10.313%
2025-06-25	27.5677	27.5677	27.5677	27.5677	-0.184%	8	+11.087%
2025-06-24	27.6186	27.6186	27.6186	27.6186	+0.626%	1	+10.883%
2025-06-23	27.4467	27.4467	27.4467	27.4467	+0.661%	0	+11.577%
2025-06-20	27.2500	27.2664	27.2500	27.2664	-0.289%	260	+12.315%
2025-06-18	27.3455	27.3455	27.3455	27.3455	+0.059%	0	+11.990%
2025-06-17	27.3293	27.3293	27.3293	27.3293	-0.624%	0	+12.056%
2025-06-16	27.5009	27.5009	27.5009	27.5009	+0.658%	0	+11.357%
2025-06-13	27.3210	27.3210	27.3210	27.3210	-0.963%	0	+12.090%
2025-06-12	27.5866	27.5866	27.5866	27.5866	+0.329%	1	+11.011%
2025-06-11	27.5000	27.5000	27.4961	27.4961	+0.004%	273,075	+11.377%
2025-06-10	27.4951	27.4951	27.4951	27.4951	+0.351%	0	+11.381%
2025-06-09	27.3989	27.3989	27.3989	27.3989	+0.232%	1	+11.772%
2025-06-06	27.3356	27.3356	27.3356	27.3356	+0.431%	0	+12.030%
2025-06-05	27.2183	27.2183	27.2183	27.2183	-0.159%	0	+12.513%
2025-06-04	27.2617	27.2617	27.2617	27.2617	+0.384%	0	+12.334%
2025-06-03	27.1573	27.1573	27.1573	27.1573	+0.198%	0	+12.766%
2025-06-02	27.1036	27.1036	27.1036	27.1036	+0.411%	0	+12.989%
2025-05-30	26.9926	26.9926	26.9926	26.9926	-0.068%	0	+13.454%
2025-05-29	27.0111	27.0111	27.0111	27.0111	+0.365%	4	+13.376%
2025-05-28	26.9129	26.9129	26.9129	26.9129	-0.557%	0	+13.790%
2025-05-27	27.0637	27.0637	27.0637	27.0637	+0.959%	0	+13.156%
2025-05-23	26.8067	26.8067	26.8067	26.8067	+0.019%	5	+14.241%
2025-05-22	26.8017	26.8017	26.8017	26.8017	-0.118%	0	+14.262%
2025-05-21	26.8333	26.8333	26.8333	26.8333	-0.913%	1	+14.128%
2025-05-20	27.0600	27.0805	27.0600	27.0805	-0.007%	133	+13.086%
2025-05-19	27.0825	27.0825	27.0825	27.0825	+0.217%	0	+13.077%
2025-05-16	27.0239	27.0239	27.0239	27.0239	+0.343%	0	+13.323%
2025-05-15	26.9316	26.9316	26.9316	26.9316	+0.482%	0	+13.711%
2025-05-14	26.8024	26.8024	26.8024	26.8024	-0.221%	0	+14.259%
2025-05-13	26.8617	26.8617	26.8617	26.8617	+0.303%	0	+14.007%
2025-05-12	26.7805	26.7805	26.7805	26.7805	+1.325%	2	+14.353%
2025-05-09	26.4302	26.4302	26.4302	26.4302	+0.224%	0	+15.868%
2025-05-08	26.3711	26.3711	26.3711	26.3711	+0.044%	0	+16.128%
2025-05-07	26.3594	26.3594	26.3594	26.3594	-0.166%	5	+16.179%
2025-05-06	26.4031	26.4031	26.4031	26.4031	-0.195%	0	+15.987%
2025-05-05	26.4548	26.4548	26.4548	26.4548	+0.000%	0	+15.760%
2025-05-02	26.4547	26.4547	26.4547	26.4547	+1.042%	0	+15.761%
2025-05-01	26.1819	26.1819	26.1819	26.1819	-0.051%	2	+16.967%
2025-04-30	26.1952	26.1952	26.1952	26.1952	+0.061%	0	+16.908%
2025-04-29	26.1792	26.1792	26.1792	26.1792	+0.254%	0	+16.979%
2025-04-28	26.1128	26.1128	26.1128	26.1128	+0.373%	0	+17.277%
2025-04-25	26.0157	26.0157	26.0157	26.0157	+0.101%	0	+17.714%
2025-04-24	25.9895	25.9895	25.9895	25.9895	+1.117%	0	+17.833%
2025-04-23	25.7024	25.7024	25.7024	25.7024	+0.611%	2	+19.149%
2025-04-22	25.5463	25.5463	25.5463	25.5463	+1.319%	0	+19.877%
2025-04-21	25.2137	25.2137	25.2137	25.2137	-0.950%	0	+21.459%
2025-04-17	25.4556	25.4556	25.4556	25.4556	+0.396%	0	+20.304%
2025-04-16	25.3551	25.3551	25.3551	25.3551	-0.586%	0	+20.781%
2025-04-15	25.5100	25.5167	25.5045	25.5045	+0.096%	300	+20.074%
2025-04-14	25.4800	25.4800	25.4800	25.4800	+0.685%	12	+20.189%
2025-04-11	25.3067	25.3067	25.3067	25.3067	+1.305%	0	+21.012%
2025-04-10	24.8900	24.9807	24.8900	24.9807	-1.892%	103	+22.591%
2025-04-09	25.4624	25.4624	25.4624	25.4624	+5.632%	0	+20.272%
2025-04-08	24.1048	24.1048	24.1048	24.1048	-1.183%	5	+27.046%
2025-04-07	24.3934	24.3934	24.3934	24.3934	-1.459%	7	+25.543%
2025-04-04	24.7546	24.7546	24.7546	24.7546	-4.263%	1	+23.711%
2025-04-03	25.8569	25.8569	25.8569	25.8569	-2.587%	1	+18.437%
2025-04-02	26.5435	26.5435	26.5435	26.5435	+0.415%	5	+15.374%
2025-04-01	26.4337	26.4337	26.4337	26.4337	+0.248%	4	+15.853%
2025-03-31	26.3683	26.3683	26.3683	26.3683	+0.262%	1	+16.140%
2025-03-28	26.2994	26.2994	26.2994	26.2994	-1.320%	5	+16.444%
2025-03-27	26.6513	26.6513	26.6513	26.6513	-0.045%	87	+14.907%
2025-03-26	26.6632	26.6632	26.6632	26.6632	-0.711%	3	+14.856%
2025-03-25	26.8540	26.8540	26.8540	26.8540	-0.302%	1	+14.040%
2025-03-24	26.9354	26.9354	26.9354	26.9354	+1.053%	1	+13.695%
2025-03-21	26.6548	26.6548	26.6548	26.6548	-0.255%	2	+14.892%
2025-03-20	26.7229	26.7229	26.7229	26.7229	-0.409%	2	+14.599%
2025-03-19	26.8326	26.8326	26.8326	26.8326	+0.737%	0	+14.131%
2025-03-18	26.6364	26.6364	26.6364	26.6364	-0.683%	0	+14.971%
2025-03-17	26.8197	26.8197	26.8197	26.8197	+0.834%	0	+14.185%
2025-03-14	26.5978	26.5978	26.5978	26.5978	+1.677%	0	+15.138%
2025-03-13	26.1591	26.1591	26.1591	26.1591	-0.888%	2	+17.069%
2025-03-12	26.3934	26.3934	26.3934	26.3934	+0.240%	8	+16.030%
2025-03-11	26.3303	26.3303	26.3303	26.3303	-0.171%	4	+16.308%
2025-03-10	26.3753	26.3753	26.3753	26.3753	-2.022%	5	+16.109%
2025-03-07	26.9197	26.9197	26.9197	26.9197	+0.473%	0	+13.761%
2025-03-06	26.7930	26.7930	26.7930	26.7930	-1.245%	0	+14.299%
2025-03-05	27.1309	27.1309	27.1309	27.1309	+0.844%	2	+12.876%
2025-03-04	26.9039	26.9039	26.9039	26.9039	-0.441%	0	+13.828%
2025-03-03	27.0231	27.0231	27.0231	27.0231	-1.047%	4	+13.326%
2025-02-28	27.3090	27.3090	27.3090	27.3090	+0.663%	4	+12.140%
2025-02-27	27.1290	27.1290	27.1290	27.1290	-1.014%	4	+12.884%
2025-02-26	27.4068	27.4068	27.4068	27.4068	+0.154%	5	+11.739%
2025-02-25	27.3646	27.3646	27.3646	27.3646	-0.298%	1	+11.912%
2025-02-24	27.4463	27.4463	27.4463	27.4463	-0.460%	2	+11.579%
2025-02-21	27.5730	27.5730	27.5730	27.5730	-1.050%	4	+11.066%
2025-02-20	27.8000	27.8655	27.8000	27.8655	-0.231%	155	+9.900%
2025-02-19	27.9600	27.9700	27.9300	27.9300	+0.041%	174,360	+9.646%
2025-02-18	27.9186	27.9186	27.9186	27.9186	+0.236%	7	+9.691%
2025-02-14	27.8530	27.8530	27.8530	27.8530	+0.170%	0	+9.949%
2025-02-13	27.8056	27.8056	27.8056	27.8056	+0.703%	0	+10.137%
2025-02-12	27.6116	27.6116	27.6116	27.6116	-0.103%	1	+10.911%
2025-02-11	27.6400	27.6400	27.6400	27.6400	-0.195%	0	+10.797%
2025-02-10	27.6900	27.6939	27.6900	27.6939	+0.567%	12,677	+10.581%
2025-02-07	27.5378	27.5378	27.5378	27.5378	-0.476%	0	+11.208%
2025-02-06	27.6694	27.6694	27.6694	27.6694	+0.206%	0	+10.679%
2025-02-05	27.6125	27.6125	27.6125	27.6125	+0.302%	0	+10.907%
2025-02-04	27.5300	27.5300	27.5293	27.5293	+0.591%	107,574	+11.242%
2025-02-03	27.3675	27.3675	27.3675	27.3675	-0.524%	0	+11.900%
2025-01-31	27.5800	27.5800	27.5116	27.5116	-0.534%	219	+11.314%
2025-01-30	27.5800	27.6593	27.5657	27.6593	+0.725%	1,794	+10.719%
2025-01-29	27.4601	27.4601	27.4601	27.4601	-0.251%	0	+11.523%
2025-01-28	27.5291	27.5291	27.5291	27.5291	+0.667%	0	+11.243%
2025-01-27	27.3468	27.3468	27.3468	27.3468	-1.035%	2	+11.985%
2025-01-24	27.6100	27.6329	27.6100	27.6329	+0.080%	1,045	+10.825%
2025-01-23	27.6107	27.6107	27.6107	27.6107	+0.241%	0	+10.914%
2025-01-22	27.5443	27.5443	27.5443	27.5443	+0.216%	7	+11.182%
2025-01-21	27.4800	27.4850	27.4800	27.4850	+0.855%	3,270	+11.422%
2025-01-17	27.2519	27.2519	27.2519	27.2519	+0.606%	1	+12.375%
2025-01-16	27.0877	27.0877	27.0877	27.0877	+0.138%	0	+13.056%
2025-01-15	27.0504	27.0504	27.0504	27.0504	+1.318%	2	+13.212%
2025-01-14	26.6985	26.6985	26.6985	26.6985	+0.346%	0	+14.704%
2025-01-13	26.6064	26.6064	26.6064	26.6064	+0.016%	0	+15.101%
2025-01-10	26.6021	26.6021	26.6021	26.6021	-1.107%	7	+15.119%
2025-01-08	26.8900	26.9000	26.8900	26.9000	-0.041%	216,160	+13.845%
2025-01-07	26.9700	26.9800	26.9109	26.9109	-0.680%	557	+13.798%
2025-01-06	27.0952	27.0952	27.0952	27.0952	+0.256%	0	+13.024%
2025-01-03	26.9699	27.0261	26.9500	27.0261	+0.843%	556	+13.313%
2025-01-02	26.8002	26.8002	26.8002	26.8002	-0.130%	2	+14.269%
2024-12-31	26.8351	26.8351	26.8351	26.8351	-0.292%	15	+14.120%
2024-12-30	26.9136	26.9136	26.9136	26.9136	-1.819%	0	+13.787%
2024-12-27	27.4123	27.4123	27.4123	27.4123	-0.800%	0	+11.717%
2024-12-26	27.6333	27.6333	27.6333	27.6333	+0.179%	1	+10.824%
2024-12-24	27.5838	27.5838	27.5838	27.5838	+0.614%	0	+11.022%
2024-12-23	27.4154	27.4154	27.4154	27.4154	+0.363%	0	+11.704%
2024-12-20	27.3162	27.3162	27.3162	27.3162	+0.703%	50	+12.110%
2024-12-19	27.1255	27.1255	27.1255	27.1255	-0.210%	5	+12.898%
2024-12-18	27.1826	27.1826	27.1826	27.1826	-2.343%	1	+12.661%
2024-12-17	27.8300	27.8347	27.8300	27.8347	-0.405%	366	+10.022%
2024-12-16	27.9800	28.0100	27.9480	27.9480	+0.092%	201	+9.576%
2024-12-13	27.9222	27.9222	27.9222	27.9222	-0.240%	105	+9.677%
2024-12-12	28.0400	28.0401	27.9894	27.9894	-0.459%	1,028	+9.414%
2024-12-11	28.1186	28.1186	28.1186	28.1186	+0.512%	0	+8.911%
2024-12-10	27.9755	27.9755	27.9755	27.9755	-0.567%	9	+9.468%
2024-12-09	28.2098	28.2099	28.1351	28.1351	-0.174%	355	+8.847%
2024-12-06	28.1700	28.1841	28.1700	28.1841	+0.197%	96,717	+8.658%
2024-12-05	28.1287	28.1287	28.1287	28.1287	-0.232%	0	+8.872%
2024-12-04	28.1941	28.1941	28.1941	28.1941	+0.317%	0	+8.619%
2024-12-03	28.1050	28.1050	28.1050	28.1050	+0.065%	0	+8.964%
2024-12-02	28.0868	28.0868	28.0868	28.0868	+0.088%	0	+9.034%
2024-11-29	28.0620	28.0620	28.0620	28.0620	+0.419%	8	+9.130%
2024-11-27	27.9450	27.9450	27.9450	27.9450	-0.014%	0	+9.587%
2024-11-26	27.9488	27.9488	27.9488	27.9488	+0.062%	0	+9.573%
2024-11-25	27.9316	27.9316	27.9316	27.9316	+0.312%	1	+9.640%
2024-11-22	27.8448	27.8448	27.8448	27.8448	+0.260%	0	+9.982%
2024-11-21	27.7725	27.7725	27.7725	27.7725	+0.450%	0	+10.268%
2024-11-20	27.6480	27.6480	27.6480	27.6480	+0.061%	1	+10.765%
2024-11-19	27.6311	27.6311	27.6311	27.6311	+0.212%	53	+10.832%
2024-11-18	27.5727	27.5727	27.5727	27.5727	+0.472%	0	+11.067%
2024-11-15	27.4431	27.4431	27.4431	27.4431	-0.602%	0	+11.592%
2024-11-14	27.6092	27.6092	27.6092	27.6092	-0.492%	2	+10.920%
2024-11-13	27.7456	27.7456	27.7456	27.7456	-0.157%	1	+10.375%
2024-11-12	27.7892	27.7892	27.7892	27.7892	-0.686%	0	+10.202%
2024-11-11	27.9812	27.9812	27.9812	27.9812	-0.011%	0	+9.446%
2024-11-08	27.9844	27.9844	27.9844	27.9844	-0.298%	0	+9.433%
2024-11-07	28.0681	28.0681	28.0681	28.0681	+1.042%	0	+9.107%
2024-11-06	27.7786	27.7786	27.7786	27.7786	+0.844%	0	+10.244%
2024-11-05	27.5462	27.5462	27.5462	27.5462	+0.941%	0	+11.174%
2024-11-04	27.2894	27.2894	27.2894	27.2894	+0.159%	1	+12.220%
2024-11-01	27.2460	27.2460	27.2460	27.2460	-0.001%	0	+12.399%
2024-10-31	27.2463	27.2463	27.2463	27.2463	-0.936%	0	+12.398%
2024-10-30	27.5000	27.5036	27.5000	27.5036	-0.268%	170	+11.346%
2024-10-29	27.5774	27.5774	27.5774	27.5774	-0.069%	1	+11.048%
2024-10-28	27.6200	27.6200	27.5965	27.5965	+0.363%	149	+10.971%
2024-10-25	27.4967	27.4967	27.4967	27.4967	-0.184%	1	+11.374%
2024-10-24	27.5475	27.5475	27.5475	27.5475	+0.154%	0	+11.169%
2024-10-23	27.5400	27.5400	27.5052	27.5052	-0.591%	150	+11.340%
2024-10-22	27.6687	27.6687	27.6687	27.6687	+0.020%	0	+10.682%
2024-10-21	27.6632	27.6632	27.6632	27.6632	-0.630%	0	+10.704%
2024-10-18	27.8385	27.8385	27.8385	27.8385	+0.553%	0	+10.007%
2024-10-17	27.7100	27.7200	27.6854	27.6854	-0.265%	2,591	+10.615%
2024-10-16	27.7590	27.7590	27.7590	27.7590	+0.517%	0	+10.322%
2024-10-15	27.6162	27.6162	27.6162	27.6162	-0.791%	0	+10.892%
2024-10-14	27.8365	27.8365	27.8365	27.8365	+0.238%	60	+10.015%
2024-10-11	27.7704	27.7704	27.7704	27.7704	+0.572%	32	+10.276%
2024-10-10	27.6124	27.6124	27.6124	27.6124	-0.076%	0	+10.907%
2024-10-09	27.5200	27.6334	27.5200	27.6334	+0.114%	405	+10.823%
2024-10-08	27.6018	27.6018	27.6018	27.6018	-0.562%	0	+10.950%
2024-10-07	27.7900	27.7900	27.7579	27.7579	-0.210%	21,400	+10.326%
2024-10-04	27.8164	27.8164	27.8164	27.8164	+0.676%	0	+10.094%
2024-10-03	27.7500	27.7500	27.6295	27.6295	-0.526%	701	+10.839%
2024-10-02	27.7756	27.7756	27.7756	27.7756	+0.172%	0	+10.256%
2024-10-01	27.7279	27.7279	27.7279	27.7279	-0.169%	96	+10.445%
2024-09-30	27.7748	27.7748	27.7748	27.7748	-0.105%	165	+10.259%
2024-09-27	27.8039	27.8039	27.8039	27.8039	-0.445%	4	+10.144%
2024-09-26	27.9500	27.9500	27.9281	27.9281	+0.953%	6,015	+9.654%
2024-09-25	27.6645	27.6645	27.6645	27.6645	-0.543%	0	+10.699%
2024-09-24	27.8154	27.8154	27.8154	27.8154	+0.579%	43	+10.098%
2024-09-23	27.6552	27.6552	27.6552	27.6552	+0.323%	0	+10.736%
2024-09-20	27.5662	27.5662	27.5662	27.5662	-0.257%	1	+11.093%
2024-09-19	27.6372	27.6372	27.6372	27.6372	+1.024%	0	+10.808%
2024-09-18	27.3570	27.3570	27.3570	27.3570	-0.195%	12	+11.943%
2024-09-17	27.4104	27.4104	27.4104	27.4104	-0.072%	0	+11.725%
2024-09-16	27.4302	27.4302	27.4302	27.4302	+0.460%	38	+11.644%
2024-09-13	27.3047	27.3047	27.3047	27.3047	+0.648%	0	+12.157%
2024-09-12	27.0100	27.1288	27.0100	27.1288	+0.478%	4,300	+12.884%

.dark-mode .VHq5qj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VHq5qj{ color: #333333; background-color: white; border: 2px solid #333333; }TBFGThe Brinsmere Fund Growth ETFstock NYSE ETF

TBFG
The Brinsmere Fund Growth ETF
stock NYSE ETF