Stock listing
NYSE Arca:TBFC Brinsmere Fund Conservative ETF Stock
Follow Brinsmere Fund Conservative ETF into a list and get an email when it puts out news.
Share price · AMEX:TBFC
$28.56 USD -0.25 (-0.9%)
Close on Oct 30, 2026
- Day range
- $28.56 – $28.57 USDOct 30, 2026
- Volume
- 1,394 sharesOct 30, 2026
- Traded on an average day
- $71,377 USDMedian day 300 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:TBFC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $28.56 | -0.25 | -0.9% | $28.57 | $28.57 | $28.56 | 1,394 | |
| $28.81 | -0.021 | -0.1% | $28.81 | $28.81 | $28.81 | 22 | |
| $28.83 | +0.027 | +0.1% | $28.83 | $28.83 | $28.83 | 418 | |
| $28.80 | +0.11 | +0.4% | $28.80 | $28.80 | $28.80 | 7 | |
| $28.70 | +0.086 | +0.3% | $28.70 | $28.70 | $28.70 | 9 | |
| $28.61 | -0.055 | -0.2% | $28.62 | $28.67 | $28.61 | 1,714 | |
| $28.66 | -0.136 | -0.5% | $28.66 | $28.66 | $28.66 | 163 | |
| $28.80 | +0.074 | +0.3% | $28.80 | $28.80 | $28.80 | 57 | |
| $28.73 | +0.046 | +0.2% | $28.73 | $28.73 | $28.73 | 8 | |
| $28.68 | +0.014 | 0.0% | $28.70 | $28.71 | $28.68 | 1,144 | |
| $28.67 | -0.136 | -0.5% | $28.74 | $28.74 | $28.67 | 368 | |
| $28.80 | +0.10 | +0.3% | $28.80 | $28.80 | $28.80 | 100 | |
| $28.70 | -0.177 | -0.6% | $28.70 | $28.70 | $28.70 | 100 | |
| $28.88 | +0.007 | 0.0% | $28.87 | $28.88 | $28.84 | 300 | |
| $28.87 | -0.036 | -0.1% | $28.85 | $28.89 | $28.85 | 1,200 | |
| $28.91 | +0.077 | +0.3% | $28.90 | $28.91 | $28.89 | 1,300 | |
| $28.83 | -0.049 | -0.2% | $28.86 | $28.86 | $28.80 | 1,100 | |
| $28.88 | -0.081 | -0.3% | $28.84 | $28.88 | $28.84 | 100 | |
| $28.96 | +0.073 | +0.3% | $28.96 | $28.99 | $28.96 | 800 | |
| $28.89 | +0.063 | +0.2% | $28.88 | $28.89 | $28.88 | 100 | |
| $28.82 | +0.076 | +0.3% | $28.82 | $28.82 | $28.82 | 200 | |
| $28.75 | +0.04 | +0.1% | $28.75 | $28.75 | $28.75 | 300 | |
| $28.71 | -0.048 | -0.2% | $28.77 | $28.77 | $28.71 | 100 | |
| $28.76 | -0.033 | -0.1% | $28.70 | $28.76 | $28.70 | 300 | |
| $28.79 | -0.091 | -0.3% | $28.81 | $28.83 | $28.74 | 3,100 | |
| $28.88 | -0.004 | 0.0% | $28.87 | $28.98 | $28.87 | 2,200 | |
| $28.88 | -0.262 | -0.9% | $28.91 | $28.91 | $28.88 | 500 | |
| $29.15 | -0.246 | -0.8% | $29.21 | $29.21 | $29.15 | 1,300 | |
| $29.39 | +0.034 | +0.1% | $29.39 | $29.39 | $29.39 | 400 | |
| $29.36 | +0.172 | +0.6% | $29.30 | $29.38 | $29.30 | 2,100 | |
| $29.19 | -0.049 | -0.2% | $29.14 | $29.19 | $29.14 | 4,600 | |
| $29.24 | +0.196 | +0.7% | $29.24 | $29.24 | $29.22 | 2,900 | |
| $29.04 | -0.047 | -0.2% | $29.19 | $29.19 | $29.03 | 2,300 | |
| $29.09 | -0.076 | -0.3% | $29.11 | $29.11 | $29.08 | 2,900 | |
| $29.16 | -0.143 | -0.5% | $29.17 | $29.21 | $29.15 | 95,300 | |
| $29.31 | +0.114 | +0.4% | $29.37 | $29.37 | $29.31 | 2,900 | |
| $29.19 | -0.214 | -0.7% | $29.27 | $29.27 | $29.19 | 300 | |
| $29.41 | -0.08 | -0.3% | $29.44 | $29.44 | $29.40 | 800 | |
| $29.49 | -0.055 | -0.2% | $29.49 | $29.49 | $29.49 | 100 | |
| $29.54 | 0.00 | 0.0% | $29.56 | $29.56 | $29.54 | 4,600 | |
| $29.54 | +0.127 | +0.4% | $29.54 | $29.54 | $29.54 | 100 | |
| $29.41 | +0.088 | +0.3% | $29.34 | $29.43 | $29.34 | 500 | |
| $29.33 | -0.126 | -0.4% | $29.42 | $29.42 | $29.33 | 400 | |
| $29.45 | -0.028 | -0.1% | $29.46 | $29.46 | $29.45 | 300 | |
| $29.48 | -0.091 | -0.3% | $29.49 | $29.50 | $29.46 | 2,400 | |
| $29.57 | +0.014 | 0.0% | $29.55 | $29.57 | $29.54 | 5,400 | |
| $29.56 | -0.019 | -0.1% | $29.56 | $29.56 | $29.56 | 100 | |
| $29.58 | +0.101 | +0.3% | $29.58 | $29.58 | $29.58 | 100 | |
| $29.47 | -0.044 | -0.1% | $29.47 | $29.47 | $29.47 | 100 | |
| $29.52 | +0.071 | +0.2% | $29.52 | $29.52 | $29.52 | 100 | |
| $29.45 | -0.079 | -0.3% | $29.45 | $29.45 | $29.45 | 100 | |
| $29.53 | +0.043 | +0.1% | $29.53 | $29.53 | $29.53 | 100 | |
| $29.48 | -0.148 | -0.5% | $29.51 | $29.51 | $29.48 | 200 | |
| $29.63 | -0.025 | -0.1% | $29.67 | $29.67 | $29.63 | 200 | |
| $29.66 | -0.014 | 0.0% | $29.69 | $29.69 | $29.65 | 300 | |
| $29.67 | +0.091 | +0.3% | $29.68 | $29.68 | $29.67 | 400 | |
| $29.58 | +0.099 | +0.3% | $29.58 | $29.58 | $29.58 | 100 | |
| $29.48 | +0.011 | 0.0% | $29.48 | $29.48 | $29.48 | 100 | |
| $29.47 | -0.052 | -0.2% | $29.47 | $29.47 | $29.47 | 100 | |
| $29.52 | +0.116 | +0.4% | $29.49 | $29.52 | $29.49 | 300 | |
| $29.41 | -0.07 | -0.2% | $29.41 | $29.41 | $29.41 | 100 | |
| $29.48 | -0.018 | -0.1% | $29.48 | $29.52 | $29.48 | 11,400 | |
| $29.49 | +0.279 | +1.0% | $29.49 | $29.49 | $29.49 | 100 | |
| $29.21 | +0.134 | +0.5% | $29.18 | $29.21 | $29.18 | 200 | |
| $29.08 | -0.032 | -0.1% | $29.09 | $29.09 | $29.08 | 200 | |
| $29.11 | +0.263 | +0.9% | $29.09 | $29.11 | $29.09 | 400 |
- Ticker
- NYSE Arca:TBFC
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Brinsmere Fund Conservative ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Brinsmere Fund Conservative ETF.