MARKET IS OPEN
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%
TBFG — The Brinsmere Fund Growth ETF
NYSE ArcaThe Brinsmere Fund Growth ETF
$32.82
+0.09(+0.27%)
- O
- 32.82
- H
- 32.82
- L
- 32.82
- V
- 14.03
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$32.82
Period Return+26.29%
Period High$33.37
Period Low$25.99
Avg Daily Volume9.8K
Total Trading Days365
TBFG — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $32.82 | $32.82 | $32.82 | $32.82 | +$0.09 | +0.27% | 14 | $32.81 | $32.82 $32.82 |
| Oct 5, 2026 | $32.73 | $32.73 | $32.73 | $32.73 | +$0.12 | +0.36% | 17 | $32.63 | $32.73 $32.73 |
| Oct 2, 2026 | $32.62 | $32.62 | $32.62 | $32.62 | +$0.20 | +0.61% | 38 | $32.62 | $32.62 $32.62 |
| Oct 1, 2026 | $32.42 | $32.42 | $32.42 | $32.42 | +$0.01 | +0.04% | 20 | $32.34 | $32.42 $32.42 |
| Sep 30, 2026 | $32.41 | $32.41 | $32.41 | $32.41 | $-0.06 | -0.20% | 20 | $32.51 | $32.41 $32.41 |
| Sep 29, 2026 | $32.39 | $32.47 | $32.39 | $32.47 | $-0.06 | -0.18% | 140 | $32.40 | $32.39 $32.47 |
| Sep 28, 2026 | $32.53 | $32.53 | $32.53 | $32.53 | $-0.27 | -0.82% | 174 | $32.58 | $32.53 $32.53 |
| Sep 25, 2026 | $32.80 | $32.80 | $32.80 | $32.80 | +$0.15 | +0.47% | 30 | $32.74 | $32.80 $32.80 |
| Sep 24, 2026 | $32.64 | $32.64 | $32.64 | $32.64 | $-0.18 | -0.54% | 61 | $32.58 | $32.64 $32.64 |
| Sep 23, 2026 | $32.82 | $32.82 | $32.82 | $32.82 | $-0.34 | -1.02% | 53 | $32.89 | $32.82 $32.82 |
| Sep 22, 2026 | $33.11 | $33.16 | $33.11 | $33.16 | +$0.07 | +0.20% | 140 | $33.11 | $33.11 $33.16 |
| Sep 21, 2026 | $33.07 | $33.09 | $33.07 | $33.09 | +$0.34 | +1.04% | 295 | $33.07 | $33.07 $33.09 |
| Sep 18, 2026 | $32.70 | $32.75 | $32.70 | $32.75 | $-0.05 | -0.14% | 3,175 | $32.72 | $32.70 $32.75 |
| Sep 17, 2026 | $32.81 | $32.82 | $32.79 | $32.79 | +$0.33 | +1.01% | 521 | $32.81 | $32.79 $32.82 |
| Sep 16, 2026 | $32.45 | $32.47 | $32.45 | $32.47 | $-0.10 | -0.29% | 811 | $32.47 | $32.45 $32.47 |
| Sep 15, 2026 | $32.56 | $32.56 | $32.56 | $32.56 | $-0.11 | -0.34% | 153 | $32.56 | $32.56 $32.56 |
| Sep 14, 2026 | $32.76 | $32.76 | $32.67 | $32.67 | $-0.25 | -0.75% | 10,878 | $32.75 | $32.67 $32.76 |
| Sep 11, 2026 | $32.99 | $32.99 | $32.92 | $32.92 | +$0.22 | +0.68% | 2,819 | $32.96 | $32.92 $32.99 |
| Sep 10, 2026 | $32.72 | $32.73 | $32.70 | $32.70 | $-0.27 | -0.80% | 2,572 | $32.72 | $32.70 $32.73 |
| Sep 9, 2026 | $32.96 | $32.96 | $32.96 | $32.96 | $-0.12 | -0.36% | 37 | $33.01 | $32.96 $32.96 |
| Sep 8, 2026 | $33.17 | $33.17 | $33.08 | $33.08 | $-0.14 | -0.41% | 920 | $33.17 | $33.08 $33.17 |
| Sep 4, 2026 | $33.20 | $33.22 | $33.20 | $33.22 | +$0.03 | +0.08% | 1,213 | $33.21 | $33.20 $33.22 |
| Sep 3, 2026 | $33.19 | $33.19 | $33.19 | $33.19 | +$0.22 | +0.67% | 16 | $33.10 | $33.19 $33.19 |
| Sep 2, 2026 | $32.97 | $32.97 | $32.97 | $32.97 | +$0.16 | +0.50% | 59 | $32.95 | $32.97 $32.97 |
| Sep 1, 2026 | $32.81 | $32.81 | $32.81 | $32.81 | $-0.21 | -0.63% | 21 | $32.88 | $32.81 $32.81 |
| Aug 31, 2026 | $33.01 | $33.01 | $33.01 | $33.01 | $-0.05 | -0.16% | 22 | $33.02 | $33.01 $33.01 |
| Aug 28, 2026 | $33.07 | $33.08 | $33.06 | $33.07 | $-0.12 | -0.37% | 12,023 | $33.06 | $33.06 $33.08 |
| Aug 27, 2026 | $33.17 | $33.19 | $33.17 | $33.19 | +$0.04 | +0.11% | 577 | $33.17 | $33.17 $33.19 |
| Aug 26, 2026 | $33.15 | $33.15 | $33.15 | $33.15 | $-0.02 | -0.05% | 113 | $33.13 | $33.15 $33.15 |
| Aug 25, 2026 | $33.16 | $33.17 | $33.16 | $33.17 | +$0.13 | +0.41% | 116 | $33.15 | $33.16 $33.17 |