Free Trial

Brinsmere Fund Conservative ETF (TBFC) Chart & Stock Price History

$28.15 +0.08 (+0.29%)
Closing price 09:10 AM Eastern
Extended Trading
$28.15 0.00 (0.00%)
As of 09:10 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Brinsmere Fund Conservative ETF Stock Price Performance

The Brinsmere Fund Conservative ETF (TBFC) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has increased 4.11%, with a year-to-date return of 7.69%. In the past month, the fund has increased 0.04%, reflecting recent market activity.

As of the latest close, Brinsmere Fund Conservative ETF traded at $28.15 with a market cap of $334.42 million and volume of 235 shares.

Receive TBFC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Brinsmere Fund Conservative ETF and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+1.15%
1 Month
Performance
+0.04%
3 Month
Performance
+4.38%
Year-To-Date
Performance
+7.69%
1 Year
Performance
+4.11%

TBFC Stock Chart for Thursday, October, 16, 2025

Brinsmere Fund Conservative ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/15/2025$28.07$28.15
+0.29%
$28.15$28.15235 shs$334.42 million
10/14/2025$28.05$28.07
+0.07%
$28.07$28.07235 shs$333.47 million
10/13/2025$27.83$28.05
+0.79%
$28.05$28.00235 shs$333.23 million
10/10/2025$28.10$27.83
-0.96%
$27.83$27.832 shs$330.62 million
10/09/2025$28.19$28.10
-0.32%
$28.10$28.09202 shs$333.83 million
10/08/2025$28.12$28.19
+0.25%
$28.19$28.114,124 shs$334.90 million
10/07/2025$28.18$28.12
-0.21%
$28.12$28.122 shs$334.07 million
10/06/2025$28.15$28.18
+0.11%
$28.18$28.184 shs$334.78 million
10/03/2025$28.11$28.15
+0.14%
$28.15$28.151 shs$334.42 million
10/02/2025$28.09$28.11
+0.07%
$28.12$28.122 shs$333.95 million
10/01/2025$28.01$28.09
+0.29%
$28.09$28.092 shs$333.71 million
09/30/2025$27.96$28.01
+0.18%
$28.01$28.0181 shs$332.76 million
09/29/2025$27.87$27.96
+0.32%
$27.96$27.9678 shs$332.17 million
09/26/2025$27.81$27.87
+0.22%
$27.87$27.8742 shs$331.10 million
09/25/2025$27.89$27.81
-0.29%
$27.81$27.816 shs$330.38 million
09/24/2025$27.97$27.89
-0.29%
$27.89$27.8952 shs$331.33 million
09/23/2025$28.17$27.97
-0.71%
$27.97$27.975 shs$332.28 million
09/22/2025$28.14$28.17
+0.11%
$28.17$28.16104 shs$334.66 million
09/19/2025$28.12$28.14
+0.07%
$28.14$28.141 shs$334.30 million
09/18/2025$28.10$28.12
+0.07%
$28.13$28.12101 shs$334.07 million
09/17/2025$28.14$28.10
-0.14%
$28.21$28.092,205 shs$333.83 million
09/16/2025$28.11$28.14
+0.11%
$28.14$28.1412 shs$334.30 million
09/15/2025$28.03$28.11
+0.29%
$28.11$28.1112 shs$333.95 million

This page (NYSEARCA:TBFC) was last updated on 10/16/2025 by MarketBeat.com Staff
From Our Partners