American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

The Brinsmere Fund Growth ETF

TBFG Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

TBFG historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of TBFG by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
TBFG Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
TBFG Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
TBFG Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in TBFG holdings by institutional investors

Insider Trading

Quarterly net insider trading by TBFG's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for TBFG

Quiver Logo

No former government officials on record as having lobbied for TBFG

Revolving Door Dashboard
Corporate Lobbying

TBFG Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

TBFG Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
TBFG Income Statement
TBFG Balance Sheet
TBFG Cash Flow
U.S. Patents

New TBFG patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to TBFG from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
TBFG News

Recent insights relating to TBFG

CNBC Recommendations

Recent picks made for TBFG stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in TBFG

TBFG Analyst Ratings

TBFG Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
TBFG Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $TBFG stock a Buy, Sell, or Hold?

  • What is the price target for $TBFG stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

TBFG Top Shareholders
Shareholder
Shares Held
TBFG Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $TBFG stock?

  • Who owns the most shares of $TBFG stock?

  • What funds own $TBFG stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

TBFG Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view TBFG Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About TBFG

No description available

The Brinsmere Fund Growth ETF (TBFG) Historical Stock Prices

The Brinsmere Fund Growth ETF (TBFG) closed at $32.82 on September 23, 2026. Over the past year its adjusted close ranged from $28.70 to $33.37. Daily prices go back to January 16, 2024, 675 trading days in all.

  • 1 month-0.64%
  • 3 months+1.32%
  • Year to date+9.69%
  • 1 year+13.08%
  • 3 years—
  • 5 years—
  • Max+38.83%
See every congressional and insider trade on the TBFG price chart

Quiver Premium charts TBFG's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 32.82 32.82 32.82 32.82 32.82 53
Sep 22, 2026 33.11 33.16 33.11 33.16 33.16 140
Sep 21, 2026 33.07 33.09 33.07 33.09 33.09 295
Sep 18, 2026 32.70 32.75 32.70 32.75 32.75 3,175
Sep 17, 2026 32.81 32.82 32.79 32.79 32.79 521
Sep 16, 2026 32.45 32.47 32.45 32.47 32.47 811
Sep 15, 2026 32.56 32.56 32.56 32.56 32.56 153
Sep 14, 2026 32.76 32.76 32.67 32.67 32.67 10,878
Sep 11, 2026 32.99 32.99 32.92 32.92 32.92 2,819
Sep 10, 2026 32.72 32.73 32.70 32.70 32.70 2,572
Sep 9, 2026 32.96 32.96 32.96 32.96 32.96 37
Sep 8, 2026 33.17 33.17 33.08 33.08 33.08 920
Sep 4, 2026 33.20 33.22 33.20 33.22 33.22 1,213
Sep 3, 2026 33.19 33.19 33.19 33.19 33.19 16
Sep 2, 2026 32.97 32.97 32.97 32.97 32.97 58
Sep 1, 2026 32.81 32.81 32.81 32.81 32.81 20
Aug 31, 2026 33.01 33.01 33.01 33.01 33.01 21
Aug 28, 2026 33.07 33.08 33.06 33.06 33.06 12,022
Aug 27, 2026 33.17 33.19 33.17 33.19 33.19 576
Aug 26, 2026 33.15 33.15 33.15 33.15 33.15 112
Aug 25, 2026 33.16 33.17 33.16 33.17 33.17 115
Aug 24, 2026 33.14 33.14 33.03 33.03 33.03 215
Aug 21, 2026 33.15 33.16 33.14 33.14 33.14 1,639
Aug 20, 2026 32.98 32.98 32.98 32.98 32.98 66
Aug 19, 2026 33.12 33.12 33.10 33.10 33.10 209
Aug 18, 2026 33.03 33.03 33.03 33.03 33.03 65
Aug 17, 2026 33.35 33.35 33.35 33.35 33.35 15
Aug 14, 2026 33.37 33.37 33.37 33.37 33.37 2,342
Aug 13, 2026 33.35 33.35 33.35 33.35 33.35 63
Aug 12, 2026 33.21 33.21 33.21 33.21 33.21 25
Aug 11, 2026 33.05 33.05 33.05 33.05 33.05 20
Aug 10, 2026 33.08 33.08 33.02 33.02 33.02 123
Aug 7, 2026 33.09 33.10 33.08 33.10 33.10 1,379
Aug 6, 2026 32.90 32.90 32.90 32.90 32.90 87
Aug 5, 2026 33.06 33.06 33.00 33.00 33.00 8,851
Aug 4, 2026 33.04 33.04 33.04 33.04 33.04 78
Aug 3, 2026 32.45 32.57 32.45 32.56 32.56 729
Jul 31, 2026 32.37 32.38 32.34 32.34 32.34 1,311
Jul 30, 2026 32.34 32.34 32.34 32.34 32.34 11
Jul 29, 2026 31.84 31.84 31.84 31.84 31.84 150
Jul 28, 2026 32.21 32.21 32.21 32.21 32.21 48
Jul 27, 2026 32.26 32.26 32.26 32.26 32.26 10
Jul 24, 2026 32.22 32.24 32.20 32.20 32.20 25,543
Jul 23, 2026 32.22 32.22 32.22 32.22 32.22 10
Jul 22, 2026 32.45 32.45 32.45 32.45 32.45 10
Jul 21, 2026 32.45 32.45 32.45 32.45 32.45 12
Jul 20, 2026 32.12 32.12 32.09 32.09 32.09 963
Jul 17, 2026 32.22 32.22 32.22 32.22 32.22 12
Jul 16, 2026 32.35 32.35 32.35 32.35 32.35 10
Jul 15, 2026 32.52 32.52 32.52 32.52 32.52 74
Jul 14, 2026 32.58 32.58 32.52 32.52 32.52 310
Jul 13, 2026 32.34 32.34 32.34 32.34 32.34 12
Jul 10, 2026 32.62 32.62 32.62 32.62 32.62 10
Jul 9, 2026 32.52 32.52 32.52 32.52 32.52 38
Jul 8, 2026 32.27 32.33 32.27 32.33 32.33 246
Jul 7, 2026 32.44 32.44 32.44 32.44 32.44 23
Jul 6, 2026 32.78 32.78 32.75 32.75 32.75 3,622
Jul 2, 2026 32.49 32.49 32.49 32.49 32.49 14
Jul 1, 2026 32.56 32.56 32.56 32.56 32.56 15
Jun 30, 2026 32.80 32.80 32.80 32.80 32.80 11
Jun 29, 2026 32.23 32.58 32.23 32.58 32.58 3,858
Jun 26, 2026 32.37 32.37 32.37 32.37 32.37 99
Jun 25, 2026 32.45 32.45 32.44 32.44 32.44 145
Jun 24, 2026 32.39 32.39 32.39 32.39 32.39 7
Jun 23, 2026 32.45 32.45 32.45 32.45 32.45 171
Jun 22, 2026 32.94 32.98 32.94 32.96 32.96 1,590
Jun 18, 2026 33.00 33.00 33.00 33.00 33.00 5
Jun 17, 2026 32.98 32.98 32.64 32.64 32.64 228
Jun 16, 2026 32.89 32.89 32.89 32.89 32.89 5
Jun 15, 2026 33.04 33.04 33.04 33.04 33.04 24
Jun 12, 2026 32.71 32.71 32.65 32.65 32.65 1,757
Jun 11, 2026 32.10 32.53 32.10 32.53 32.53 42,186
Jun 10, 2026 32.03 32.03 31.88 31.88 31.88 307
Jun 9, 2026 32.23 32.23 32.23 32.23 32.23 203
Jun 8, 2026 32.29 32.29 32.25 32.28 32.28 1,703
Jun 5, 2026 32.10 32.10 32.10 32.10 32.10 54
Jun 4, 2026 32.97 32.97 32.97 32.97 32.97 11
Jun 3, 2026 32.95 32.95 32.95 32.95 32.95 906
Jun 2, 2026 33.03 33.07 33.01 33.06 33.06 1,282
Jun 1, 2026 32.90 32.90 32.90 32.90 32.90 11
May 29, 2026 32.87 32.87 32.85 32.85 32.85 372
May 28, 2026 32.81 32.81 32.81 32.81 32.81 58
May 27, 2026 32.72 32.72 32.72 32.72 32.72 9
May 26, 2026 32.76 32.79 32.68 32.79 32.79 2,844
May 22, 2026 32.44 32.45 32.42 32.43 32.43 145,187
May 21, 2026 32.29 32.35 32.29 32.35 32.35 1,254
May 20, 2026 32.20 32.25 32.20 32.25 32.25 147
May 19, 2026 32.03 32.03 31.92 31.92 31.92 223
May 18, 2026 32.04 32.11 32.04 32.11 32.11 336
May 15, 2026 32.09 32.17 32.08 32.08 32.08 8,579
May 14, 2026 32.51 32.51 32.50 32.50 32.50 9,698
May 13, 2026 32.38 32.38 32.38 32.38 32.38 4
May 12, 2026 32.11 32.24 32.11 32.24 32.24 14,854
May 11, 2026 32.40 32.40 32.40 32.40 32.40 12
May 8, 2026 32.30 32.34 32.30 32.34 32.34 144
May 7, 2026 32.08 32.08 32.01 32.03 32.03 2,179
May 6, 2026 32.16 32.25 32.16 32.25 32.25 203
May 5, 2026 31.85 31.85 31.85 31.85 31.85 0
May 4, 2026 31.58 31.58 31.54 31.56 31.56 31,770
May 1, 2026 31.77 31.77 31.73 31.74 31.74 32,227
Apr 30, 2026 31.75 31.75 31.75 31.75 31.75 16
Apr 29, 2026 31.37 31.37 31.37 31.37 31.37 3
Apr 28, 2026 31.46 31.46 31.46 31.46 31.46 0
Apr 27, 2026 31.55 31.55 31.55 31.55 31.55 25
Apr 24, 2026 31.56 31.56 31.56 31.56 31.56 36
Apr 23, 2026 31.40 31.40 31.40 31.40 31.40 35
Apr 22, 2026 31.50 31.50 31.50 31.50 31.50 0
Apr 21, 2026 31.38 31.39 31.31 31.31 31.31 33,412
Apr 20, 2026 31.57 31.58 31.55 31.56 31.56 19,816
Apr 17, 2026 31.69 31.69 31.61 31.64 31.64 1,988
Apr 16, 2026 31.29 31.36 31.29 31.36 31.36 1,030
Apr 15, 2026 31.22 31.30 31.22 31.30 31.30 1,825
Apr 14, 2026 31.32 31.32 31.32 31.32 31.32 0
Apr 13, 2026 30.98 31.11 30.98 31.11 31.11 1,936
Apr 10, 2026 30.89 30.91 30.88 30.91 30.91 1,900
Apr 9, 2026 30.88 30.93 30.88 30.93 30.93 10,288
Apr 8, 2026 30.83 30.86 30.83 30.86 30.86 239
Apr 7, 2026 29.99 30.20 29.99 30.20 30.20 1,284
Apr 6, 2026 30.13 30.16 30.13 30.16 30.16 18,427
Apr 2, 2026 30.01 30.04 30.01 30.04 30.04 1,663
Apr 1, 2026 30.08 30.08 30.08 30.08 30.08 105
Mar 31, 2026 29.84 29.84 29.84 29.84 29.84 8
Mar 30, 2026 29.12 29.21 29.12 29.19 29.19 65,109
Mar 27, 2026 29.46 29.46 29.21 29.24 29.24 10,438
Mar 26, 2026 29.46 29.46 29.46 29.46 29.46 507
Mar 25, 2026 29.98 29.98 29.98 29.98 29.98 1
Mar 24, 2026 29.73 29.73 29.73 29.73 29.73 1
Mar 23, 2026 29.81 29.81 29.81 29.81 29.81 13
Mar 20, 2026 29.62 29.62 29.43 29.43 29.43 107
Mar 19, 2026 29.99 29.99 29.99 29.99 29.99 41
Mar 18, 2026 30.05 30.05 30.05 30.05 30.05 28
Mar 17, 2026 30.41 30.41 30.41 30.41 30.41 110
Mar 16, 2026 30.29 30.30 30.25 30.30 30.30 1,878
Mar 13, 2026 30.09 30.09 29.97 29.97 29.97 944
Mar 12, 2026 30.30 30.30 30.14 30.14 30.14 11,152
Mar 11, 2026 30.54 30.56 30.51 30.56 30.56 1,801
Mar 10, 2026 30.61 30.61 30.61 30.61 30.61 2
Mar 9, 2026 30.62 30.62 30.62 30.62 30.62 10
Mar 6, 2026 30.47 30.47 30.47 30.47 30.47 43
Mar 5, 2026 30.66 30.68 30.52 30.68 30.68 1,819
Mar 4, 2026 31.03 31.07 31.03 31.03 31.03 1,201
Mar 3, 2026 30.82 30.82 30.82 30.82 30.82 4,893
Mar 2, 2026 31.42 31.42 31.42 31.42 31.42 39
Feb 27, 2026 31.55 31.55 31.55 31.55 31.55 5
Feb 26, 2026 31.59 31.59 31.59 31.59 31.59 1
Feb 25, 2026 31.67 31.67 31.67 31.67 31.67 3
Feb 24, 2026 31.51 31.51 31.49 31.49 31.49 856
Feb 23, 2026 31.34 31.35 31.30 31.30 31.30 16,426
Feb 20, 2026 31.49 31.49 31.49 31.49 31.49 22
Feb 19, 2026 31.23 31.23 31.23 31.23 31.23 9,308
Feb 18, 2026 31.30 31.30 31.30 31.30 31.30 1
Feb 17, 2026 31.17 31.17 31.16 31.16 31.16 1,019
Feb 13, 2026 31.21 31.21 31.21 31.21 31.21 10
Feb 12, 2026 31.17 31.18 31.10 31.10 31.10 9,353
Feb 11, 2026 31.44 31.44 31.44 31.44 31.44 —
Feb 10, 2026 31.31 31.31 31.31 31.31 31.31 —
Feb 9, 2026 31.18 31.32 31.18 31.32 31.32 243
Feb 6, 2026 31.12 31.12 31.12 31.12 31.12 21
Feb 5, 2026 30.55 30.55 30.55 30.55 30.55 40
Feb 4, 2026 30.79 30.89 30.79 30.84 30.84 34,123
Feb 3, 2026 30.93 30.93 30.93 30.93 30.93 143
Feb 2, 2026 30.94 30.94 30.94 30.94 30.94 68
Jan 30, 2026 30.95 30.95 30.90 30.90 30.90 109
Jan 29, 2026 31.14 31.28 31.14 31.28 31.28 661
Jan 28, 2026 31.28 31.28 31.28 31.28 31.28 17
Jan 27, 2026 31.25 31.25 31.25 31.25 31.25 1
Jan 26, 2026 30.98 30.98 30.98 30.98 30.98 10
Jan 23, 2026 30.86 30.86 30.86 30.86 30.86 16
Jan 22, 2026 30.82 30.83 30.79 30.79 30.79 2,004
Jan 21, 2026 30.41 30.64 30.41 30.64 30.64 2,118
Jan 20, 2026 30.41 30.41 30.32 30.32 30.32 1,118
Jan 16, 2026 30.67 30.67 30.67 30.67 30.67 4
Jan 15, 2026 30.76 30.76 30.67 30.67 30.67 910
Jan 14, 2026 30.51 30.61 30.51 30.61 30.61 145
Jan 13, 2026 30.70 30.70 30.60 30.62 30.62 1,420
Jan 12, 2026 30.70 30.70 30.70 30.70 30.70 917
Jan 9, 2026 30.48 30.59 30.48 30.56 30.56 547,870
Jan 8, 2026 30.37 30.39 30.37 30.39 30.39 927
Jan 7, 2026 30.39 30.39 30.39 30.39 30.39 8
Jan 6, 2026 30.50 30.50 30.50 30.50 30.50 8
Jan 5, 2026 30.34 30.34 30.34 30.34 30.34 9
Jan 2, 2026 30.09 30.09 30.09 30.09 30.09 23
Dec 31, 2025$0.453 dividend 29.92 29.92 29.92 29.92 29.92 6
Dec 30, 2025 30.54 30.54 30.52 30.52 30.07 109
Dec 29, 2025 30.48 30.50 30.48 30.50 30.04 2,566
Dec 26, 2025 30.62 30.62 30.62 30.62 30.16 5
Dec 24, 2025 30.56 30.56 30.56 30.56 30.11 7
Dec 23, 2025 30.50 30.50 30.50 30.50 30.04 2
Dec 22, 2025 30.38 30.38 30.38 30.38 29.93 6
Dec 19, 2025 30.22 30.22 30.22 30.22 29.77 1
Dec 18, 2025 30.06 30.06 30.06 30.06 29.61 63
Dec 17, 2025 29.88 29.88 29.88 29.88 29.44 5
Dec 16, 2025 30.08 30.08 30.08 30.08 29.63 —
Dec 15, 2025 30.16 30.17 30.16 30.17 29.72 981
Dec 12, 2025 30.14 30.14 30.14 30.14 29.69 11
Dec 11, 2025 30.36 30.36 30.36 30.36 29.90 105
Dec 10, 2025 30.15 30.32 30.15 30.32 29.86 337
Dec 9, 2025 30.15 30.15 30.10 30.10 29.65 205
Dec 8, 2025 30.12 30.12 30.11 30.11 29.66 114
Dec 5, 2025 30.21 30.21 30.21 30.21 29.75 147
Dec 4, 2025 30.15 30.16 30.14 30.14 29.69 415
Dec 3, 2025 30.14 30.17 30.14 30.16 29.71 96,795
Dec 2, 2025 30.05 30.05 30.05 30.05 29.61 29
Dec 1, 2025 30.03 30.04 30.00 30.00 29.55 339
Nov 28, 2025 30.10 30.10 30.10 30.10 29.65 —
Nov 26, 2025 30.01 30.01 30.01 30.01 29.56 32
Nov 25, 2025 29.82 29.82 29.82 29.82 29.37 2
Nov 24, 2025 29.63 29.63 29.63 29.63 29.19 46
Nov 21, 2025 29.38 29.38 29.38 29.38 28.94 186
Nov 20, 2025 29.18 29.18 29.18 29.18 28.75 83
Nov 19, 2025 29.46 29.48 29.40 29.48 29.04 2,776
Nov 18, 2025 29.38 29.49 29.38 29.49 29.05 112
Nov 17, 2025 29.74 29.74 29.60 29.61 29.17 552
Nov 14, 2025 29.86 29.86 29.85 29.85 29.41 326,294
Nov 13, 2025 29.86 29.91 29.86 29.91 29.46 704
Nov 12, 2025 30.20 30.20 30.20 30.20 29.75 5
Nov 11, 2025 30.16 30.16 30.16 30.16 29.71 2
Nov 10, 2025 30.07 30.08 30.07 30.08 29.63 204
Nov 7, 2025 29.56 29.75 29.56 29.75 29.31 216
Nov 6, 2025 29.78 29.79 29.74 29.74 29.29 100,923
Nov 5, 2025 29.89 29.89 29.89 29.89 29.45 2
Nov 4, 2025 29.76 29.76 29.76 29.76 29.31 9
Nov 3, 2025 30.04 30.04 30.04 30.04 29.59 1
Oct 31, 2025 30.01 30.01 30.01 30.01 29.56 14
Oct 30, 2025 30.00 30.00 29.98 29.98 29.53 20,114
Oct 29, 2025 30.13 30.13 30.13 30.13 29.68 4
Oct 28, 2025 30.19 30.20 30.19 30.20 29.75 70,406
Oct 27, 2025 30.21 30.21 30.21 30.21 29.76 10
Oct 24, 2025 30.04 30.04 30.04 30.04 29.59 10
Oct 23, 2025 29.91 29.92 29.91 29.91 29.46 26,756
Oct 22, 2025 29.77 29.77 29.77 29.77 29.33 12
Oct 21, 2025 29.85 29.85 29.85 29.85 29.41 6
Oct 20, 2025 29.99 29.99 29.99 29.99 29.55 4
Oct 17, 2025 29.72 29.72 29.72 29.72 29.28 3
Oct 16, 2025 29.69 29.69 29.69 29.69 29.25 —
Oct 15, 2025 29.66 29.66 29.66 29.66 29.22 1
Oct 14, 2025 29.50 29.50 29.50 29.50 29.06 1
Oct 13, 2025 29.50 29.50 29.50 29.50 29.06 3
Oct 10, 2025 29.14 29.14 29.14 29.14 28.70 19
Oct 9, 2025 29.66 29.66 29.66 29.66 29.22 22
Oct 8, 2025 29.81 29.81 29.81 29.81 29.37 3
Oct 7, 2025 29.69 29.69 29.69 29.69 29.25 —
Oct 6, 2025 29.81 29.81 29.81 29.81 29.37 4
Oct 3, 2025 29.73 29.73 29.73 29.73 29.29 2
Oct 2, 2025 29.66 29.66 29.66 29.66 29.22 1
Oct 1, 2025 29.64 29.64 29.64 29.64 29.19 —
Sep 30, 2025 29.52 29.52 29.52 29.52 29.08 —
Sep 29, 2025 29.43 29.43 29.43 29.43 28.99 21
Sep 26, 2025 29.32 29.32 29.32 29.32 28.88 45
Sep 25, 2025 29.22 29.22 29.22 29.22 28.79 10
Sep 24, 2025 29.34 29.34 29.34 29.34 28.90 4
Sep 23, 2025$0.131 dividend 29.46 29.46 29.46 29.46 29.02 87

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
The Brinsmere Fund Growth ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at TBFG, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation