The Brinsmere Fund Growth ETF (NY:TBFG)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2025	30.54	30.54	30.52	30.52	109	+0.02(+0.08%)
Dec 29, 2025	30.48	30.50	30.48	30.50	2,566	-0.12(-0.40%)
Dec 26, 2025	30.62	30.62	30.62	30.62	100	+0.06(+0.18%)
Dec 24, 2025	30.56	30.56	30.56	30.56	100	+0.07(+0.22%)
Dec 23, 2025	30.50	30.50	30.50	30.50	2	+0.12(+0.39%)
Dec 22, 2025	30.38	30.38	30.38	30.38	6	+0.15(+0.51%)
Dec 19, 2025	30.22	30.22	30.22	30.22	100	+0.16(+0.55%)
Dec 18, 2025	30.06	30.06	30.06	30.06	63	+0.18(+0.59%)
Dec 17, 2025	29.88	29.88	29.88	29.88	5	-0.19(-0.65%)
Dec 16, 2025	30.08	30.08	30.08	30.08	0	-0.09(-0.30%)
Dec 15, 2025	30.16	30.17	30.16	30.17	981	+0.02(+0.08%)
Dec 12, 2025	30.14	30.14	30.14	30.14	100	-0.21(-0.70%)
Dec 11, 2025	30.36	30.36	30.36	30.36	105	+0.04(+0.13%)
Dec 10, 2025	30.15	30.32	30.15	30.32	337	+0.22(+0.72%)
Dec 09, 2025	30.15	30.15	30.10	30.10	205	-0.01(-0.04%)
Dec 08, 2025	30.12	30.12	30.11	30.11	114	-0.09(-0.31%)
Dec 05, 2025	30.21	30.21	30.21	30.21	147	+0.06(+0.21%)
Dec 04, 2025	30.15	30.16	30.14	30.14	415	-0.01(-0.04%)
Dec 03, 2025	30.14	30.17	30.14	30.16	96,795	+0.10(+0.34%)
Dec 02, 2025	30.05	30.05	30.05	30.05	29	+0.05(+0.18%)
Dec 01, 2025	30.03	30.04	30.00	30.00	339	-0.10(-0.32%)
Nov 28, 2025	30.10	30.10	30.10	30.10	0	+0.09(+0.30%)
Nov 26, 2025	30.01	30.01	30.01	30.01	100	+0.19(+0.64%)
Nov 25, 2025	29.82	29.82	29.82	29.82	2	+0.19(+0.63%)
Nov 24, 2025	29.63	29.63	29.63	29.63	46	+0.25(+0.84%)
Nov 21, 2025	29.38	29.38	29.38	29.38	186	+0.20(+0.68%)
Nov 20, 2025	29.18	29.18	29.18	29.18	83	-0.30(-1.01%)
Nov 19, 2025	29.46	29.48	29.40	29.48	2,776	-0.01(-0.03%)
Nov 18, 2025	29.38	29.49	29.38	29.49	112	-0.12(-0.40%)
Nov 17, 2025	29.74	29.74	29.60	29.61	552	-0.24(-0.81%)
Nov 14, 2025	29.86	29.86	29.85	29.85	326,294	-0.06(-0.19%)
Nov 13, 2025	29.86	29.91	29.86	29.91	704	-0.29(-0.96%)
Nov 12, 2025	30.20	30.20	30.20	30.20	5	+0.04(+0.12%)
Nov 11, 2025	30.16	30.16	30.16	30.16	2	+0.08(+0.27%)
Nov 10, 2025	30.07	30.08	30.07	30.08	204	+0.33(+1.11%)
Nov 07, 2025	29.56	29.75	29.56	29.75	216	+0.02(+0.06%)
Nov 06, 2025	29.78	29.79	29.74	29.74	100,923	-0.15(-0.52%)
Nov 05, 2025	29.89	29.89	29.89	29.89	2	+0.13(+0.45%)
Nov 04, 2025	29.76	29.76	29.76	29.76	9	-0.29(-0.95%)
Nov 03, 2025	30.04	30.04	30.04	30.04	1	+0.04(+0.12%)
Oct 31, 2025	30.01	30.01	30.01	30.01	100	+0.03(+0.09%)
Oct 30, 2025	30.00	30.00	29.98	29.98	20,114	-0.15(-0.49%)
Oct 29, 2025	30.13	30.13	30.13	30.13	2	-0.08(-0.26%)
Oct 28, 2025	30.19	30.20	30.19	30.20	70,406	-0.01(-0.02%)
Oct 27, 2025	30.21	30.21	30.21	30.21	10	+0.17(+0.57%)
Oct 24, 2025	30.04	30.04	30.04	30.04	100	+0.13(+0.43%)
Oct 23, 2025	29.91	29.92	29.91	29.91	26,756	+0.14(+0.46%)
Oct 22, 2025	29.77	29.77	29.77	29.77	12	-0.08(-0.27%)
Oct 21, 2025	29.85	29.85	29.85	29.85	6	-0.14(-0.46%)
Oct 20, 2025	29.99	29.99	29.99	29.99	4	+0.27(+0.90%)
Oct 17, 2025	29.72	29.72	29.72	29.72	100	+0.04(+0.12%)
Oct 16, 2025	29.69	29.69	29.69	29.69	0	+0.03(+0.08%)
Oct 15, 2025	29.66	29.66	29.66	29.66	1	+0.16(+0.54%)
Oct 14, 2025	29.50	29.50	29.50	29.50	1	-0.00(-0.00%)
Oct 13, 2025	29.50	29.50	29.50	29.50	3	+0.37(+1.26%)
Oct 10, 2025	29.14	29.14	29.14	29.14	100	-0.53(-1.77%)
Oct 09, 2025	29.66	29.66	29.66	29.66	22	-0.15(-0.50%)
Oct 08, 2025	29.81	29.81	29.81	29.81	3	+0.12(+0.41%)
Oct 07, 2025	29.69	29.69	29.69	29.69	0	-0.12(-0.42%)
Oct 06, 2025	29.81	29.81	29.81	29.81	4	+0.08(+0.28%)
Oct 03, 2025	29.73	29.73	29.73	29.73	100	+0.07(+0.24%)
Oct 02, 2025	29.66	29.66	29.66	29.66	1	+0.02(+0.08%)