TBFG ETF Historical Prices: Brinsmere Fund Growth ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Asset Allocation ETF. Analyze trends with customizable time periods and intervals.

TBFG Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

TBFG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily127 records

Showing 1-50 of 127

Scroll for more columns

TBFG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 15, 2026	32.28	32.46	32.28	32.46	32.46	149
Oct 14, 2026	32.44	32.44	32.35	32.35	32.35	113
Oct 13, 2026	32.59	32.65	32.59	32.65	32.65	144
Oct 12, 2026	32.67	32.67	32.64	32.64	32.64	120
Oct 9, 2026	32.70	32.70	32.70	32.70	32.70	501
Oct 8, 2026	32.56	32.56	32.56	32.56	32.56	187
Oct 7, 2026	32.68	32.68	32.68	32.68	32.68	18
Oct 6, 2026	32.82	32.82	32.82	32.82	32.82	14
Oct 5, 2026	32.73	32.73	32.73	32.73	32.73	17
Oct 2, 2026	32.62	32.62	32.62	32.62	32.62	38
Oct 1, 2026	32.42	32.42	32.42	32.42	32.42	20
Sep 30, 2026	32.41	32.41	32.41	32.41	32.41	20
Sep 29, 2026	32.39	32.47	32.39	32.47	32.47	140
Sep 28, 2026	32.53	32.53	32.53	32.53	32.53	173
Sep 25, 2026	32.80	32.80	32.80	32.80	32.80	29
Sep 24, 2026	32.64	32.64	32.64	32.64	32.64	61
Sep 23, 2026	32.82	32.82	32.82	32.82	32.67	53
Sep 22, 2026	33.11	33.16	33.11	33.16	33.01	140
Sep 21, 2026	33.07	33.09	33.07	33.09	32.94	295
Sep 18, 2026	32.70	32.75	32.70	32.75	32.60	3.17K
Sep 17, 2026	32.81	32.82	32.79	32.79	32.65	521
Sep 16, 2026	32.45	32.47	32.45	32.47	32.32	811
Sep 15, 2026	32.56	32.56	32.56	32.56	32.42	153
Sep 14, 2026	32.76	32.76	32.67	32.67	32.53	10.88K
Sep 11, 2026	32.99	32.99	32.92	32.92	32.77	2.82K
Sep 10, 2026	32.72	32.73	32.70	32.70	32.55	2.57K
Sep 9, 2026	32.96	32.96	32.96	32.96	32.82	37
Sep 8, 2026	33.17	33.17	33.08	33.08	32.93	920
Sep 4, 2026	33.20	33.22	33.20	33.22	33.07	1.21K
Sep 3, 2026	33.19	33.19	33.19	33.19	33.04	16
Sep 2, 2026	32.97	32.97	32.97	32.97	32.82	58
Sep 1, 2026	32.81	32.81	32.81	32.81	32.66	20
Aug 31, 2026	33.01	33.01	33.01	33.01	32.87	21
Aug 28, 2026	33.07	33.08	33.06	33.06	32.92	12.02K
Aug 27, 2026	33.17	33.19	33.17	33.19	33.04	576
Aug 26, 2026	33.15	33.15	33.15	33.15	33.00	112
Aug 25, 2026	33.16	33.17	33.16	33.17	33.02	115
Aug 24, 2026	33.14	33.14	33.03	33.03	32.89	215
Aug 21, 2026	33.15	33.16	33.14	33.14	32.99	1.64K
Aug 20, 2026	32.98	32.98	32.98	32.98	32.84	66
Aug 19, 2026	33.12	33.12	33.09	33.09	32.95	209
Aug 18, 2026	33.03	33.03	33.03	33.03	32.89	65
Aug 17, 2026	33.35	33.35	33.35	33.35	33.20	15
Aug 14, 2026	33.37	33.37	33.37	33.37	33.22	2.34K
Aug 13, 2026	33.35	33.35	33.35	33.35	33.20	63
Aug 12, 2026	33.21	33.21	33.21	33.21	33.06	25
Aug 11, 2026	33.05	33.05	33.05	33.05	32.90	20
Aug 10, 2026	33.08	33.08	33.02	33.02	32.88	123
Aug 7, 2026	33.09	33.10	33.08	33.10	32.96	1.38K
Aug 6, 2026	32.90	32.90	32.90	32.90	32.75	87

Show:

of 127

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price: The price at which the ETF opened for trading at the start of the trading session.
High Price: The highest price at which the ETF traded during the trading session.
Low Price: The lowest price at which the ETF traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges: High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum: Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation: Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends: Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Brinsmere Fund Growth ETF Historical Prices

What is OHLC data for TBFG?

OHLC stands for Open, High, Low, Close - the four key price points for TBFG during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for TBFG?

The adjusted close price for TBFG is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does TBFG price history go?

TBFG historical price data is available from the ETF's inception on Jan 11, 2024. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for TBFG data?

TBFG historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for TBFG?

Trading volume for TBFG indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.

TBFG Historical Price Chart: Trends & Patterns

TBFG Historical Price Data Table

Filter Historical Data

Understanding Historical ETF Price Data & OHLC Metrics

Using Historical Prices for Technical Analysis

Frequently Asked Questions About Brinsmere Fund Growth ETF Historical Prices