Motley Fool 100 Index ETF (TMFC)
BATS: TMFC · Real-Time Price · USD
67.10
+1.03 (1.56%)
At close: Aug 22, 2025, 3:59 PM
67.07
-0.03 (-0.04%)
After-hours: Aug 22, 2025, 7:42 PM EDT
TMFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 66.30 | 67.27 | 66.29 | 67.10 | 67.10 | 1.56% | 88,627 |
| Aug 21, 2025 | 66.23 | 66.37 | 65.86 | 66.07 | 66.07 | -0.60% | 111,415 |
| Aug 20, 2025 | 66.68 | 66.80 | 65.78 | 66.47 | 66.47 | -0.49% | 117,042 |
| Aug 19, 2025 | 67.54 | 67.54 | 66.65 | 66.80 | 66.80 | -1.01% | 115,284 |
| Aug 18, 2025 | 67.52 | 67.53 | 67.25 | 67.48 | 67.48 | - | 135,819 |
| Aug 15, 2025 | 67.85 | 67.85 | 67.34 | 67.48 | 67.48 | -0.25% | 167,646 |
| Aug 14, 2025 | 67.40 | 67.78 | 67.40 | 67.65 | 67.65 | 0.27% | 88,223 |
| Aug 13, 2025 | 67.78 | 67.84 | 67.34 | 67.47 | 67.47 | -0.06% | 135,157 |
| Aug 12, 2025 | 67.20 | 67.52 | 66.79 | 67.51 | 67.51 | 1.03% | 161,466 |
| Aug 11, 2025 | 66.91 | 67.23 | 66.71 | 66.82 | 66.82 | -0.15% | 123,571 |
| Aug 8, 2025 | 66.53 | 66.95 | 66.53 | 66.92 | 66.92 | 0.97% | 169,906 |
| Aug 7, 2025 | 66.81 | 66.84 | 65.87 | 66.28 | 66.28 | -0.27% | 210,295 |
| Aug 6, 2025 | 65.56 | 66.50 | 65.56 | 66.46 | 66.46 | 1.40% | 122,305 |
| Aug 5, 2025 | 66.06 | 66.19 | 65.53 | 65.54 | 65.54 | -0.80% | 166,174 |
| Aug 4, 2025 | 65.45 | 66.08 | 65.45 | 66.07 | 66.07 | 1.69% | 135,291 |
| 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 |