Motley Fool 100 Index ETF (TMFC)
BATS: TMFC · Real-Time Price · USD
64.97
-1.25 (-1.89%)
At close: Aug 1, 2025, 4:00 PM
64.64
-0.33 (-0.51%)
After-hours: Aug 1, 2025, 7:54 PM EDT
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 65.55 | 65.64 | 64.72 | 64.97 | 64.97 | -1.89% | 164,298 |
| Jul 31, 2025 | 67.36 | 67.36 | 66.17 | 66.22 | 66.22 | - | 149,431 |
| Jul 30, 2025 | 66.18 | 66.47 | 65.89 | 66.22 | 66.22 | 0.15% | 129,249 |
| Jul 29, 2025 | 66.61 | 66.71 | 66.09 | 66.12 | 66.12 | -0.53% | 151,177 |
| Jul 28, 2025 | 66.49 | 66.54 | 66.31 | 66.47 | 66.47 | 0.33% | 173,224 |
| Jul 25, 2025 | 66.12 | 66.37 | 66.07 | 66.25 | 66.25 | 0.49% | 60,699 |
| Jul 24, 2025 | 65.90 | 66.12 | 65.84 | 65.93 | 65.93 | 0.18% | 95,542 |
| Jul 23, 2025 | 65.65 | 65.81 | 65.34 | 65.81 | 65.81 | 0.73% | 110,138 |
| Jul 22, 2025 | 65.68 | 65.68 | 65.06 | 65.33 | 65.33 | -0.37% | 102,994 |
| Jul 21, 2025 | 65.38 | 65.80 | 65.37 | 65.57 | 65.57 | 0.48% | 129,822 |
| Jul 18, 2025 | 65.36 | 65.36 | 65.08 | 65.26 | 65.26 | 0.11% | 82,190 |
| Jul 17, 2025 | 64.95 | 65.24 | 64.85 | 65.19 | 65.19 | 0.48% | 132,514 |
| Jul 16, 2025 | 64.82 | 64.90 | 64.29 | 64.88 | 64.88 | 0.32% | 210,907 |
| Jul 15, 2025 | 65.11 | 65.23 | 64.67 | 64.67 | 64.67 | - | 225,567 |
| Jul 14, 2025 | 64.42 | 64.77 | 64.29 | 64.67 | 64.67 | 0.37% | 128,711 |
| Jul 11, 2025 | 64.32 | 64.60 | 64.24 | 64.43 | 64.43 | -0.37% | 88,546 |
| Jul 10, 2025 | 64.86 | 64.90 | 64.33 | 64.67 | 64.67 | -0.09% | 103,546 |
| Jul 9, 2025 | 64.48 | 64.84 | 64.46 | 64.73 | 64.73 | 0.84% | 109,029 |
| Jul 8, 2025 | 64.56 | 64.56 | 64.15 | 64.19 | 64.19 | -0.33% | 131,231 |
| Jul 7, 2025 | 64.66 | 64.70 | 64.14 | 64.40 | 64.40 | -0.80% | 136,769 |
| Jul 3, 2025 | 64.45 | 64.99 | 64.45 | 64.92 | 64.92 | 0.96% | 76,999 |
| Jul 2, 2025 | 63.95 | 64.30 | 63.91 | 64.30 | 64.30 | 0.59% | 118,340 |
| Jul 1, 2025 | 64.28 | 64.36 | 63.75 | 63.92 | 63.92 | -0.91% | 115,968 |
| Jun 30, 2025 | 64.48 | 64.61 | 64.17 | 64.51 | 64.51 | 0.55% | 200,528 |
| Jun 27, 2025 | 63.94 | 64.25 | 63.67 | 64.16 | 64.16 | 0.63% | 129,146 |
| Jun 26, 2025 | 63.45 | 63.83 | 63.28 | 63.76 | 63.76 | 0.79% | 175,359 |
| Jun 25, 2025 | 63.33 | 63.43 | 63.09 | 63.26 | 63.26 | 0.27% | 104,631 |
| Jun 24, 2025 | 62.88 | 63.22 | 62.69 | 63.09 | 63.09 | 1.33% | 102,273 |
| Jun 23, 2025 | 61.52 | 62.26 | 61.37 | 62.26 | 62.26 | 1.29% | 84,169 |
| Jun 20, 2025 | 62.10 | 62.21 | 61.37 | 61.47 | 61.47 | -0.53% | 133,627 |
| Jun 18, 2025 | 61.96 | 62.31 | 61.67 | 61.80 | 61.80 | -0.13% | 115,708 |
| Jun 17, 2025 | 62.14 | 62.30 | 61.82 | 61.88 | 61.88 | -0.93% | 125,772 |
| Jun 16, 2025 | 62.05 | 62.60 | 62.05 | 62.46 | 62.46 | 1.18% | 96,668 |
| Jun 13, 2025 | 61.86 | 62.20 | 61.53 | 61.73 | 61.73 | -1.25% | 152,528 |
| Jun 12, 2025 | 62.24 | 62.56 | 62.16 | 62.51 | 62.51 | 0.21% | 102,101 |
| Jun 11, 2025 | 62.78 | 62.84 | 62.16 | 62.38 | 62.38 | -0.38% | 100,969 |
| Jun 10, 2025 | 62.35 | 62.62 | 62.07 | 62.62 | 62.62 | 0.61% | 83,913 |
| Jun 9, 2025 | 62.32 | 62.32 | 62.03 | 62.24 | 62.24 | 0.10% | 118,468 |
| Jun 6, 2025 | 62.26 | 62.39 | 61.99 | 62.18 | 62.18 | 0.99% | 74,409 |
| Jun 5, 2025 | 62.29 | 62.42 | 61.36 | 61.57 | 61.57 | -0.85% | 140,228 |
| Jun 4, 2025 | 62.07 | 62.22 | 61.95 | 62.10 | 62.10 | 0.19% | 121,635 |
| Jun 3, 2025 | 61.71 | 62.12 | 61.60 | 61.98 | 61.98 | 0.57% | 180,927 |
| Jun 2, 2025 | 61.00 | 61.65 | 60.84 | 61.63 | 61.63 | 0.69% | 70,034 |
| May 30, 2025 | 61.14 | 61.35 | 60.53 | 61.21 | 61.21 | -0.05% | 112,129 |
| May 29, 2025 | 61.87 | 61.87 | 61.06 | 61.24 | 61.24 | 0.27% | 119,453 |
| May 28, 2025 | 61.45 | 61.56 | 61.00 | 61.08 | 61.08 | -0.39% | 111,794 |
| May 27, 2025 | 60.77 | 61.34 | 60.59 | 61.32 | 61.32 | 2.39% | 105,849 |
| May 23, 2025 | 59.59 | 60.24 | 59.50 | 59.89 | 59.89 | -0.86% | 128,489 |
| May 22, 2025 | 60.31 | 60.84 | 60.23 | 60.41 | 60.41 | 0.18% | 124,563 |
| May 21, 2025 | 60.86 | 61.33 | 60.11 | 60.30 | 60.30 | -1.39% | 114,094 |