Free Trial
→ Shocking AI play that’s beats Nvidia by a country mile (From Timothy Sykes) (Ad) Buy TBFC Stock  Free TBFC Stock Alerts

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

$26.02 0.00 (0.00%)
As of 05/5/2025 04:10 PM Eastern
Compare

Brinsmere Fund Conservative ETF Stock Price Performance

5 Day
Performance
+0.62%
1 Month
Performance
+4.67%
3 Month
Performance
-2.44%
6 Month
Performance
-3.24%
Year-To-Date
Performance
-0.46%
1 Year
Performance
+1.72%
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.

TBFC Stock Chart for Tuesday, May, 6, 2025

TBFC Chart by TradingView

Brinsmere Fund Conservative ETF Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/05/2025$26.02$26.02$26.03$26.032 shs$300.79 million
05/02/2025$25.86$26.02
+0.62%		$26.02$26.022 shs$301.05 million
05/01/2025$25.89$25.86
-0.12%		$25.86$25.862 shs$299.20 million
04/30/2025$25.87$25.89
+0.08%		$25.89$25.74324 shs$299.55 million
04/29/2025$25.81$25.87
+0.23%		$25.87$25.87500 shs$299.32 million
04/28/2025$25.73$25.81
+0.31%		$25.81$25.71500 shs$298.62 million
04/25/2025$25.70$25.73
+0.12%		$25.73$25.70155 shs$297.70 million
04/24/2025$25.48$25.70
+0.86%		$25.71$25.70200 shs$297.35 million
04/23/2025$25.37$25.48
+0.43%		$25.48$25.482 shs$294.80 million
04/22/2025$25.14$25.37
+0.91%		$25.37$25.372 shs$293.53 million
04/21/2025$25.32$25.14
-0.71%		$25.14$25.07400 shs$290.87 million
04/18/2025$25.32$25.32$25.34$25.32400 shs$292.95 million
04/17/2025$25.25$25.32
+0.28%		$25.34$25.32400 shs$292.95 million
04/16/2025$25.33$25.25
-0.32%		$25.25$25.252 shs$292.14 million
04/15/2025$25.30$25.33
+0.12%		$25.33$25.332 shs$293.07 million
04/14/2025$25.16$25.30
+0.56%		$25.30$25.3010 shs$292.72 million
04/11/2025$24.95$25.16
+0.84%		$25.16$25.09150 shs$291.10 million
04/10/2025$25.30$24.95
-1.38%		$24.95$24.9582 shs$288.67 million
04/09/2025$24.37$25.30
+3.82%		$25.30$25.3082 shs$292.72 million
04/09/2025$24.37$25.30
+3.82%		$25.30$25.3082 shs$292.72 million
04/08/2025$24.58$24.37
-0.85%		$24.37$24.374 shs$281.96 million
04/08/2025$24.58$24.37
-0.85%		$24.37$24.374 shs$281.96 million
04/07/2025$24.86$24.58
-1.13%		$24.58$24.587 shs$284.39 million
Related Companies

This page (NYSEARCA:TBFC) was last updated on 5/6/2025 by MarketBeat.com Staff
From Our Partners
Trump wipes out trillions overnight…
Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...
Porter & Company | Sponsored
Shocking AI play that’s beats Nvidia by a country mile
You’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is...
Timothy Sykes | Sponsored
Altucher: Turn $900 into $108,000 in just 12 months?
We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.
Paradigm Press | Sponsored
Most traders are panicking. We’re cashing in
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored
Buffett’s favorite chart just hit 209% – here’s what that means for gold
A Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...
Golden Portfolio | Sponsored
Here’s How to Claim Your Stake in Elon’s Private Company, xAI
Even though xAI is a private company, tech legend and angel investor Jeff Brown found a way for everyday folks...
Brownstone Research | Sponsored
Massive new energy source found in Utah
NEW THIS WEEK: Huge Energy Discovery In Utah The Department of Energy say it could power America for millio...
Stansberry Research | Sponsored
Trump announcement boosts “next Bitcoin”
President Trump just made his first big crypto move ... Announcing the creation of a national strategic re...
Weiss Ratings | Sponsored