Brinsmere Fund Growth ETF (TBFG) Chart & Stock Price History $28.82 +0.38 (+1.34%) Closing price 08/22/2025 04:10 PM EasternExtended Trading$28.84 +0.02 (+0.07%) As of 08/22/2025 04:10 PM 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. Add Compare Share Share Chart Stock AnalysisChartDividendHoldingsBuy This Stock Brinsmere Fund Growth ETF Stock Price Performance The Brinsmere Fund Growth ETF (TBFG) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has increased 5.96%, with a year-to-date return of 7.38%. In the past month, the fund has increased 1.37%, reflecting recent market activity. As of the latest close, Brinsmere Fund Growth ETF traded at $28.82 with a market cap of $330.57 million and volume of 2,601 shares. Receive TBFG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Brinsmere Fund Growth ETF and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+0.98%1 Month Performance+1.37%3 Month Performance+7.50%Year-To-Date Performance+7.38%1 Year Performance+5.96% TBFG Stock Chart for Sunday, August, 24, 2025 TBFG Chart by TradingView Brinsmere Fund Growth ETF Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/22/2025$28.44$28.82+1.34%$28.82$28.822,601 shs$330.57 million08/21/2025$28.54$28.44-0.35%$28.46$28.422,601 shs$326.21 million08/20/2025$28.54$28.54$28.55$28.462,701 shs$327.35 million08/19/2025$28.66$28.54-0.42%$28.59$28.54101 shs$327.35 million08/18/2025$28.64$28.66+0.07%$28.66$28.65489 shs$328.73 million08/15/2025$28.65$28.64-0.03%$28.66$28.64402,429 shs$328.50 million08/14/2025$28.76$28.65-0.38%$28.65$28.652 shs$328.62 million08/13/2025$28.60$28.76+0.56%$28.76$28.76115 shs$329.88 million08/12/2025$28.33$28.60+0.95%$28.60$28.53102 shs$328.04 million08/11/2025$28.41$28.33-0.28%$28.39$28.33986 shs$321.80 million Get the Latest News and Ratings for TBFG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Brinsmere Fund Growth ETF and its competitors with MarketBeat's FREE daily newsletter. 08/08/2025$28.32$28.41+0.32%$28.44$28.41406,630 shs$322.71 million08/07/2025$28.28$28.32+0.14%$28.32$28.32803 shs$321.69 million08/06/2025$28.16$28.28+0.43%$28.28$28.24803 shs$321.23 million08/05/2025$28.17$28.16-0.04%$28.16$28.166 shs$319.87 million08/04/2025$27.90$28.17+0.97%$28.18$28.186 shs$319.98 million08/01/2025$28.07$27.90-0.61%$27.90$27.84403,690 shs$316.92 million07/31/2025$28.19$28.07-0.43%$28.07$28.074 shs$318.85 million07/30/2025$28.32$28.19-0.46%$28.19$28.191 shs$320.21 million07/29/2025$28.31$28.32+0.04%$28.32$28.3212 shs$321.69 million07/28/2025$28.44$28.31-0.46%$28.31$28.3121 shs$321.57 million07/25/2025$28.43$28.44+0.04%$28.44$28.443 shs$323.05 million07/24/2025$28.49$28.43-0.21%$28.43$28.4313 shs$322.94 million07/23/2025$28.29$28.49+0.71%$28.49$28.4910 shs$323.62 million Related Companies Brinsmere Fund Conservative ETF Stock Price Chart Fairlead Tactical Sector ETF Stock Price Chart Elm Market Navigator ETF Stock Price Chart SMI 3Fourteen REAL Asset Allocation ETF Stock Price Chart Yoke Core ETF Stock Price Chart STF Tactical Growth ETF Stock Price Chart Cambria Endowment Style ETF Stock Price Chart Defiance Leveraged Long + Income MSTR ETF Stock Price Chart STF Tactical Growth & Income ETF Stock Price Chart North Shore Equity Rotation ETF Stock Price Chart Receive TBFG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Brinsmere Fund Growth ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:TBFG) was last updated on 8/24/2025 by MarketBeat.com Staff From Our PartnersIs This Stock the 'Next Nvidia'?'AI Bottleneck' Now Threatens Entire Magnificent 7 A new critical failure has appeared in the AI market, an...Altimetry | Sponsored“Sell Nvidia before earnings”Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...InvestorPlace | SponsoredTrump’s “new dollar” could shock Americans"I Made Millions in the Tech Boom. Here's Where I'd Put My Money Today" This man has called some of the big...Stansberry Research | SponsoredHere's the last trade you should make before heading out for the weekend tomorrow.On a quiet Friday afternoon, one trader spotted an overlooked stock. He bought shares. He shut down his ...Timothy Sykes | SponsoredTax Drain Deadline: Protect Your Wealth Before September 15thOn September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...American Alternative | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredAltucher: It Looks Like My Trump prediction is coming trueNew Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...Paradigm Press | SponsoredTrump’s betrayal exposedTrump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Brinsmere Fund Growth ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share Brinsmere Fund Growth ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access