MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TBFC — The Brinsmere Fund Conservative ETF
NYSE ArcaThe Brinsmere Fund Conservative ETF
$28.84
-0.12(-0.41%)
- O
- 28.84
- H
- 28.84
- L
- 28.84
- V
- 136
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$28.84
Period Return+12.07%
Period High$29.79
Period Low$25.70
Avg Daily Volume4.3K
Total Trading Days365
TBFC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $28.84 | $28.84 | $28.84 | $28.84 | $-0.12 | -0.41% | 136 | $28.84 | $28.84 $28.84 |
| Oct 6, 2026 | $28.96 | $28.99 | $28.96 | $28.96 | +$0.07 | +0.25% | 809 | $28.97 | $28.96 $28.99 |
| Oct 5, 2026 | $28.88 | $28.89 | $28.88 | $28.89 | +$0.06 | +0.22% | 147 | $28.87 | $28.88 $28.89 |
| Oct 2, 2026 | $28.82 | $28.82 | $28.82 | $28.82 | +$0.08 | +0.26% | 183 | $28.82 | $28.82 $28.82 |
| Oct 1, 2026 | $28.75 | $28.75 | $28.75 | $28.75 | +$0.04 | +0.14% | 260 | $28.74 | $28.75 $28.75 |
| Sep 30, 2026 | $28.77 | $28.77 | $28.71 | $28.71 | $-0.05 | -0.17% | 141 | $28.77 | $28.71 $28.77 |
| Sep 29, 2026 | $28.70 | $28.76 | $28.70 | $28.76 | $-0.03 | -0.11% | 254 | $28.72 | $28.70 $28.76 |
| Sep 28, 2026 | $28.81 | $28.83 | $28.74 | $28.79 | $-0.09 | -0.32% | 3,130 | $28.79 | $28.74 $28.83 |
| Sep 25, 2026 | $28.87 | $28.98 | $28.87 | $28.88 | $-0.00 | -0.02% | 2,217 | $28.90 | $28.87 $28.98 |
| Sep 24, 2026 | $28.91 | $28.91 | $28.88 | $28.88 | $-0.26 | -0.90% | 517 | $28.90 | $28.88 $28.91 |
| Sep 23, 2026 | $29.21 | $29.21 | $29.15 | $29.15 | $-0.25 | -0.83% | 1,313 | $29.19 | $29.15 $29.21 |
| Sep 22, 2026 | $29.39 | $29.39 | $29.39 | $29.39 | +$0.03 | +0.12% | 433 | $29.40 | $29.39 $29.39 |
| Sep 21, 2026 | $29.30 | $29.38 | $29.30 | $29.36 | +$0.17 | +0.59% | 2,135 | $29.35 | $29.30 $29.38 |
| Sep 18, 2026 | $29.14 | $29.19 | $29.14 | $29.19 | $-0.05 | -0.17% | 4,593 | $29.17 | $29.14 $29.19 |
| Sep 17, 2026 | $29.24 | $29.24 | $29.22 | $29.24 | +$0.20 | +0.68% | 2,859 | $29.23 | $29.22 $29.24 |
| Sep 16, 2026 | $29.19 | $29.19 | $29.03 | $29.04 | $-0.05 | -0.16% | 2,255 | $29.09 | $29.03 $29.19 |
| Sep 15, 2026 | $29.11 | $29.11 | $29.08 | $29.09 | $-0.08 | -0.26% | 2,891 | $29.09 | $29.08 $29.11 |
| Sep 14, 2026 | $29.17 | $29.21 | $29.15 | $29.16 | $-0.14 | -0.49% | 95,278 | $29.21 | $29.15 $29.21 |
| Sep 11, 2026 | $29.37 | $29.37 | $29.31 | $29.31 | +$0.11 | +0.39% | 2,869 | $29.32 | $29.31 $29.37 |
| Sep 10, 2026 | $29.27 | $29.27 | $29.19 | $29.19 | $-0.21 | -0.73% | 309 | $29.25 | $29.19 $29.27 |
| Sep 9, 2026 | $29.44 | $29.44 | $29.40 | $29.41 | $-0.08 | -0.27% | 770 | $29.42 | $29.40 $29.44 |
| Sep 8, 2026 | $29.49 | $29.49 | $29.49 | $29.49 | $-0.06 | -0.19% | 17 | $29.51 | $29.49 $29.49 |
| Sep 4, 2026 | $29.56 | $29.56 | $29.54 | $29.54 | +$0.00 | +0.00% | 4,608 | $29.55 | $29.54 $29.56 |
| Sep 3, 2026 | $29.54 | $29.54 | $29.54 | $29.54 | +$0.13 | +0.43% | 9 | $29.49 | $29.54 $29.54 |
| Sep 2, 2026 | $29.34 | $29.43 | $29.34 | $29.41 | +$0.09 | +0.30% | 509 | $29.36 | $29.34 $29.43 |
| Sep 1, 2026 | $29.42 | $29.42 | $29.33 | $29.33 | $-0.13 | -0.43% | 447 | $29.38 | $29.33 $29.42 |
| Aug 31, 2026 | $29.46 | $29.46 | $29.45 | $29.45 | $-0.03 | -0.09% | 272 | $29.46 | $29.45 $29.46 |
| Aug 28, 2026 | $29.49 | $29.50 | $29.46 | $29.48 | $-0.09 | -0.31% | 2,447 | $29.49 | $29.46 $29.50 |
| Aug 27, 2026 | $29.55 | $29.57 | $29.54 | $29.57 | +$0.01 | +0.05% | 5,363 | $29.55 | $29.54 $29.57 |
| Aug 26, 2026 | $29.56 | $29.56 | $29.56 | $29.56 | $-0.02 | -0.06% | 18 | $29.56 | $29.56 $29.56 |