Go Pro
→ Barricks gold output fell from 2 million ounces to 719000 (From Golden Portfolio) (Ad)tc pixel Free TBFC Stock Alerts

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

$29.66 -0.01 (-0.03%)
As of 04:10 PM Eastern
Compare

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 7.97%, with a year-to-date return of 5.33%. In the past month, the fund has increased 1.33%, reflecting recent market activity.

As of the latest close, Brinsmere Fund Conservative ETF traded at $29.67 with a market cap of $363.75 million and volume of 444 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+0.47%
1 Month
Performance
+1.33%
3 Month
Performance
+0.68%
Year-To-Date
Performance
+5.33%
1 Year
Performance
+7.97%

TBFC Stock Chart for Friday, August, 14, 2026

TBFC Chart by TradingView

Brinsmere Fund Conservative ETF Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/13/2026$29.58$29.67
+0.30%		$29.68$29.67444 shs$363.75 million
08/12/2026$29.48$29.58
+0.34%		$29.58$29.589 shs$362.65 million
08/11/2026$29.47$29.48
+0.03%		$29.48$29.4812 shs$361.43 million
08/10/2026$29.52$29.47
-0.17%		$29.47$29.4777 shs$361.30 million
08/07/2026$29.41$29.52
+0.37%		$29.52$29.49257 shs$361.92 million
08/06/2026$29.47$29.41
-0.20%		$29.41$29.416 shs$360.57 million
08/05/2026$29.49$29.47
-0.07%		$29.52$29.4711,360 shs$361.30 million
08/04/2026$29.21$29.49
+0.96%		$29.49$29.4928 shs$361.55 million
08/03/2026$29.08$29.21
+0.45%		$29.21$29.18161 shs$358.12 million
07/31/2026$29.11$29.08
-0.10%		$29.09$29.08192 shs$356.52 million
07/30/2026$28.85$29.11
+0.90%		$29.11$29.09364 shs$356.89 million
07/29/2026$29.10$28.85
-0.86%		$29.03$28.85905 shs$353.70 million
07/28/2026$29.09$29.10
+0.03%		$29.10$29.07520 shs$356.77 million
07/27/2026$29.05$29.09
+0.14%		$29.09$29.023,480 shs$356.64 million
07/24/2026$29.04$29.05
+0.03%		$29.08$29.053,350 shs$356.15 million
07/23/2026$29.19$29.04
-0.51%		$29.04$29.049 shs$356.03 million
07/22/2026$29.21$29.19
-0.07%		$29.19$29.1997 shs$357.87 million
07/21/2026$29.05$29.21
+0.55%		$29.21$29.20288 shs$358.12 million
07/20/2026$29.15$29.05
-0.34%		$29.11$29.05222 shs$356.15 million
07/17/2026$29.20$29.15
-0.17%		$29.15$29.1512 shs$357.38 million
07/16/2026$29.30$29.20
-0.34%		$29.20$29.17410 shs$357.99 million
07/15/2026$29.27$29.30
+0.10%		$29.30$29.25258 shs$359.22 million
07/14/2026$29.15$29.27
+0.41%		$29.27$29.25252 shs$359.44 million
07/13/2026$29.33$29.15
-0.61%		$29.15$29.1510 shs$357.96 million
Related Companies

This page (NYSEARCA:TBFC) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Trump’s New Currency Reset
Trump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 i...
Porter & Company | Sponsoredtc pixel
Buy These Stocks Before August 31st
Keith Kaplan has invested $17 million into his own AI research platform, now used by 180,000 investors worldwi...
TradeSmith | Sponsoredtc pixel
Wall Street is staring at the wrong AI trade
Anthropic just signed a 9.1 billion dollar, 20 year data center agreement covering 191 megawatts of capacity, ...
The Oxford Club | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
SpaceX pays a 10X launch penalty
SpaceX burns roughly $200,000 in fuel per Falcon 9 launch - about $20 million across 100 missions. One unde...
Freedom Financial | Sponsoredtc pixel
This free guide explains options the way they should be taught
Most options educators jump straight into Greeks, spreads, and implied volatility - losing beginners before th...
Base Camp Trading | Sponsoredtc pixel