Stock listing

NYSE Arca:TBFG Brinsmere Fund Growth ETF Stock

Follow Brinsmere Fund Growth ETF into a list and get an email when it puts out news.

Share price · AMEX:TBFG

$31.92 USD -0.10 (-0.3%)

Close on Nov 2, 2026

Past 3 months -1.8% · daily closes, Jul 9, 2026 – Nov 2, 2026, adjusted for splits

Day range: $31.92 – $32.26 USDNov 2, 2026
Volume: 162 sharesNov 2, 2026
Traded on an average day: $59,333 USDMedian day 162 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:TBFG · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	$31.92	-0.103	-0.3%	$32.26	$32.26	$31.92	162
Fri, Oct 30	$32.03	-0.445	-1.4%	$32.05	$32.05	$31.99	677
Thu, Oct 29	$32.47	-0.04	-0.1%	$32.48	$32.48	$32.43	1,614
Wed, Oct 28	$32.51	+0.079	+0.2%	$32.48	$32.51	$32.48	7,012
Tue, Oct 27	$32.43	+0.172	+0.5%	$32.43	$32.43	$32.43	16,868
Mon, Oct 26	$32.26	+0.144	+0.4%	$32.30	$32.30	$32.26	16,088
Fri, Oct 23	$32.12	-0.091	-0.3%	$32.13	$32.14	$32.12	876
Thu, Oct 22	$32.21	-0.301	-0.9%	$32.19	$32.21	$32.19	18,523
Wed, Oct 21	$32.51	+0.131	+0.4%	$32.51	$32.51	$32.51	37
Tue, Oct 20	$32.38	+0.097	+0.3%	$32.42	$32.42	$32.38	561
Mon, Oct 19	$32.28	+0.055	+0.2%	$32.32	$32.32	$32.28	563
Fri, Oct 16	$32.23	-0.232	-0.7%	$32.23	$32.23	$32.23	116
Thu, Oct 15	$32.46	+0.109	+0.3%	$32.28	$32.46	$32.28	149
Wed, Oct 14	$32.35	-0.301	-0.9%	$32.44	$32.44	$32.35	113
Tue, Oct 13	$32.65	+0.01	0.0%	$32.59	$32.65	$32.59	144
Mon, Oct 12	$32.64	-0.06	-0.2%	$32.67	$32.67	$32.64	121
Fri, Oct 9	$32.70	+0.136	+0.4%	$32.70	$32.70	$32.70	500
Thu, Oct 8	$32.56	-0.115	-0.4%	$32.56	$32.56	$32.56	200
Wed, Oct 7	$32.68	-0.142	-0.4%	$32.68	$32.68	$32.68	100
Tue, Oct 6	$32.82	+0.089	+0.3%	$32.82	$32.82	$32.82	14
Mon, Oct 5	$32.73	+0.116	+0.4%	$32.73	$32.73	$32.73	17
Fri, Oct 2	$32.62	+0.198	+0.6%	$32.62	$32.62	$32.62	100
Thu, Oct 1	$32.42	+0.014	0.0%	$32.42	$32.42	$32.42	100
Wed, Sep 30	$32.41	-0.328	-1.0%	$32.41	$32.41	$32.41	100
Tue, Sep 29	$32.73	+0.205	+0.6%	$32.73	$32.73	$32.73	15
Mon, Sep 28	$32.53	-0.269	-0.8%	$32.53	$32.53	$32.53	173
Fri, Sep 25	$32.80	+0.155	+0.5%	$32.80	$32.80	$32.80	100
Thu, Sep 24	$32.64	-0.176	-0.5%	$32.64	$32.64	$32.64	100
Wed, Sep 23	$32.82	+0.29	+0.9%	$32.82	$32.82	$32.82	100
Tue, Sep 22	$32.53	-0.561	-1.7%	$32.53	$32.53	$32.53	171
Mon, Sep 21	$33.09	+0.34	+1.0%	$33.07	$33.09	$33.07	295
Fri, Sep 18	$32.75	-0.045	-0.1%	$32.70	$32.75	$32.70	3,200
Thu, Sep 17	$32.79	+0.329	+1.0%	$32.81	$32.82	$32.79	500
Wed, Sep 16	$32.47	-0.095	-0.3%	$32.45	$32.47	$32.45	800
Tue, Sep 15	$32.56	-0.112	-0.3%	$32.56	$32.56	$32.56	200
Mon, Sep 14	$32.67	-0.248	-0.8%	$32.76	$32.76	$32.67	10,900
Fri, Sep 11	$32.92	+0.224	+0.7%	$32.99	$32.99	$32.92	2,800
Thu, Sep 10	$32.70	-0.265	-0.8%	$32.72	$32.73	$32.70	2,600
Wed, Sep 9	$32.96	-0.118	-0.4%	$32.96	$32.96	$32.96	100
Tue, Sep 8	$33.08	-0.138	-0.4%	$33.17	$33.17	$33.08	900
Fri, Sep 4	$33.22	+0.027	+0.1%	$33.20	$33.22	$33.20	1,200
Thu, Sep 3	$33.19	+0.221	+0.7%	$33.19	$33.19	$33.19	100
Wed, Sep 2	$32.97	+0.163	+0.5%	$32.97	$32.97	$32.97	100
Tue, Sep 1	$32.81	-0.207	-0.6%	$32.81	$32.81	$32.81	100
Mon, Aug 31	$33.01	-0.052	-0.2%	$33.01	$33.01	$33.01	100
Fri, Aug 28	$33.07	-0.122	-0.4%	$33.07	$33.08	$33.06	12,000
Thu, Aug 27	$33.19	+0.036	+0.1%	$33.17	$33.19	$33.17	600
Wed, Aug 26	$33.15	-0.015	0.0%	$33.15	$33.15	$33.15	100
Tue, Aug 25	$33.17	+0.135	+0.4%	$33.16	$33.17	$33.16	100
Mon, Aug 24	$33.03	-0.109	-0.3%	$33.14	$33.14	$33.03	200
Fri, Aug 21	$33.14	+0.158	+0.5%	$33.15	$33.16	$33.14	1,600
Thu, Aug 20	$32.98	-0.113	-0.3%	$32.98	$32.98	$32.98	100
Wed, Aug 19	$33.10	+0.061	+0.2%	$33.12	$33.12	$33.10	200
Tue, Aug 18	$33.03	-0.315	-0.9%	$33.03	$33.03	$33.03	100
Mon, Aug 17	$33.35	-0.02	-0.1%	$33.35	$33.35	$33.35	100
Fri, Aug 14	$33.37	+0.019	+0.1%	$33.37	$33.37	$33.37	2,300
Thu, Aug 13	$33.35	+0.14	+0.4%	$33.35	$33.35	$33.35	100
Wed, Aug 12	$33.21	+0.162	+0.5%	$33.21	$33.21	$33.21	100
Tue, Aug 11	$33.05	+0.024	+0.1%	$33.05	$33.05	$33.05	100
Mon, Aug 10	$33.02	-0.077	-0.2%	$33.08	$33.08	$33.02	100
Fri, Aug 7	$33.10	+0.201	+0.6%	$33.09	$33.10	$33.08	1,400
Thu, Aug 6	$32.90	-0.099	-0.3%	$32.90	$32.90	$32.90	100
Wed, Aug 5	$33.00	-0.04	-0.1%	$33.06	$33.06	$33.00	8,900
Tue, Aug 4	$33.04	+0.48	+1.5%	$33.04	$33.04	$33.04	100
Mon, Aug 3	$32.56	+0.22	+0.7%	$32.45	$32.57	$32.45	700

Ticker: NYSE Arca:TBFG
Asset type: ETF
Sector: Financials
Industry: Investment companies & funds
Exchange: NYSE Arca
Currency: USD

Brinsmere Fund Growth ETF on 6ix

What it is: Exchange-traded fund (ETF)
Sector: Financials
Industry: Investment companies & funds