NYSE Arca · TBFC · ETF
The Brinsmere Fund Conservative ETF (TBFC) ETF price history
Every NYSE Arca trading session of The Brinsmere Fund Conservative ETF from Jan 16, 2024 to Sep 28, 2026: 678 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TBFC adjusted close, 2024 to 2026
- $29.67
- All time high, 2026
- $29.69
- 52 week high, $27.16 low
- 678
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
TBFC key facts
- The Brinsmere Fund Conservative ETF (TBFC) closed at $28.79 on Sep 28, 2026 on NYSE Arca.
- TBFC's all time high close is $29.67, set on Aug 13, 2026; its all time low close is $23.07 on Jan 17, 2024.
- TBFC's 52 week range is $27.16 to $29.69.
- TBFC returned +5.8% over the year to Sep 28, 2026.
- Since Jan 16, 2024 TBFC returned +24%, +8.4% a year compounded.
- TBFC's deepest drawdown was -8.9% from Sep 27, 2024 to Apr 8, 2025.
- DataCedar holds 678 daily sessions of TBFC history from Jan 16, 2024 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
TBFC price chart, 2024 to 2026
TBFC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | -1.6% |
| 6 months | +4.8% |
| Year to date | +2.8% |
| 1 year | +5.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 16, 2024 | +24.3% |
| Compound annual growth, 2.7 years | +8.4% |
TBFC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $29.67 on Aug 13, 2026
- All time low close
- $23.07 on Jan 17, 2024
- 52 week high
- $29.69 on Aug 14, 2026
- 52 week low
- $27.16 on Oct 10, 2025
- Deepest drawdown
- -8.9% from Sep 27, 2024 to Apr 8, 2025, recovered Jun 12, 2025
- Best single session
- +3.8% on Apr 9, 2025
- Worst single session
- -2.9% on Apr 4, 2025
- Volatility, 1 year annualised
- 7.3%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2025, +11%
- Worst calendar year
- 2025, +11%
TBFC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jan 16, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $28.01 | $29.69 | $27.47 | $28.79 | +3.1% | 722.5K | 185 |
| 2025 | $25.11 | $28.07 | $23.48 | $27.91 | +11.4% | 1.7M | 250 |
| 2024 | $23.16 | $25.78 | $23.07 | $25.06 | n/a | 278.5K | 243 |
TBFC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $28.79 | -2.2% |
| August 2026 | $29.45 | +1.3% |
| July 2026 | $29.08 | -1.4% |
| June 2026 | $29.49 | -0.0% |
| May 2026 | $29.49 | +2.1% |
| April 2026 | $28.90 | +3.6% |
| March 2026 | $27.89 | -3.9% |
| February 2026 | $29.03 | +1.8% |
| January 2026 | $28.52 | +2.2% |
| December 2025 | $27.91 | +0.5% |
| November 2025 | $27.76 | +0.5% |
| October 2025 | $27.63 | +1.1% |
About the TBFC data
Daily bars. 678 sessions from Jan 16, 2024 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 16, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TBFC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- TAXF American Century Diversified Municipal Bond ETF
- TAXM BondBloxx IR+M Tax-Aware ETF for Massachusetts Residents
- TAXX BondBloxx IR+M Tax-Aware Short Duration ETF
- TBF ProShares Short 20+ Year Treasury
- TBFG The Brinsmere Fund Growth ETF
- TBG TBG Dividend Focus ETF
- TBLL Invesco Short Term Treasury ETF
- TBT ProShares UltraShort Lehman 20 Year Treasury
Common questions
TBFC share price history
