Motley Fool 100 Index ETF (TMFC)

TMFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	71.17	71.44	70.77	71.09	71.09	-0.60%	2,702
Jan 29, 2026	71.97	71.97	70.53	71.52	71.52	-0.51%	118,952
Jan 28, 2026	72.33	72.33	71.79	71.89	71.89	-0.23%	79,534
Jan 27, 2026	72.02	72.16	71.92	72.06	72.06	0.49%	75,829
Jan 26, 2026	71.30	71.88	71.30	71.71	71.71	0.62%	86,087
Jan 23, 2026	71.06	71.52	70.97	71.26	71.26	0.31%	101,044
Jan 22, 2026	71.09	71.22	70.79	71.04	71.04	0.77%	121,866
Jan 21, 2026	70.04	70.90	69.75	70.50	70.50	0.83%	125,606
Jan 20, 2026	70.31	70.66	69.81	69.92	69.92	-2.21%	157,257
Jan 16, 2026	71.75	71.81	71.40	71.50	71.50	-0.13%	61,174
Jan 15, 2026	71.97	72.03	71.50	71.59	71.59	0.13%	115,847
Jan 14, 2026	71.93	71.93	71.00	71.50	71.50	-1.00%	174,716
Jan 13, 2026	72.63	72.83	71.99	72.22	72.22	-0.44%	151,426
Jan 12, 2026	71.99	72.74	71.99	72.54	72.54	0.06%	336,558
Jan 9, 2026	72.23	72.58	71.94	72.50	72.50	0.54%	94,113
Jan 8, 2026	72.25	72.25	71.86	72.11	72.11	-0.37%	108,639
Jan 7, 2026	72.38	72.84	72.36	72.38	72.38	0.01%	117,564
Jan 6, 2026	72.14	72.41	71.96	72.37	72.37	0.47%	134,671
Jan 5, 2026	71.75	72.33	71.75	72.03	72.03	0.80%	117,792
Jan 2, 2026	72.19	72.42	71.12	71.46	71.46	-0.43%	132,727
Dec 31, 2025	72.28	72.36	71.77	71.77	71.77	-0.71%	83,960
Dec 30, 2025	72.39	72.46	72.23	72.28	72.28	-0.14%	64,480
Dec 29, 2025	72.30	72.50	72.17	72.38	72.38	-0.37%	90,867
Dec 26, 2025	72.61	72.84	72.60	72.65	72.65	0.01%	76,977
Dec 24, 2025	72.41	72.69	72.38	72.64	72.64	0.26%	48,646
Dec 23, 2025	71.87	72.45	71.87	72.45	72.45	0.60%	107,830
Dec 22, 2025	72.00	72.05	71.81	72.02	72.02	0.49%	65,016
Dec 19, 2025	71.12	71.67	71.12	71.67	71.67	1.02%	95,945
Dec 18, 2025	71.04	71.39	70.76	70.94	70.94	0.81%	705,714
Dec 17, 2025	71.36	71.40	70.35	70.37	70.27	-1.29%	94,651
Dec 16, 2025	71.06	71.42	70.83	71.29	71.19	0.04%	62,950
Dec 15, 2025	71.88	71.88	71.16	71.26	71.16	-0.50%	82,355
Dec 12, 2025	72.26	72.39	71.33	71.62	71.52	-1.10%	82,042
Dec 11, 2025	71.96	72.42	71.56	72.42	72.31	0.46%	100,863
Dec 10, 2025	72.06	72.29	71.74	72.09	71.98	-0.02%	113,735
Dec 9, 2025	72.03	72.30	72.02	72.11	72.00	-0.10%	78,772
Dec 8, 2025	72.49	72.55	71.93	72.18	72.07	-0.32%	75,612
Dec 5, 2025	72.28	72.67	72.26	72.41	72.30	0.29%	56,473
Dec 4, 2025	72.36	72.36	71.83	72.20	72.09	0.17%	102,994
Dec 3, 2025	71.83	72.24	71.71	72.08	71.97	0.03%	127,260
Dec 2, 2025	71.86	72.34	71.80	72.05	71.94	0.38%	77,837
Dec 1, 2025	71.48	71.99	71.41	71.78	71.67	-0.24%	102,628
Nov 28, 2025	71.74	71.96	71.66	71.95	71.85	0.64%	40,657
Nov 26, 2025	71.42	71.74	71.22	71.49	71.39	0.61%	94,804
Nov 25, 2025	70.37	71.17	69.93	71.06	70.96	0.84%	81,069
Nov 24, 2025	69.62	70.61	69.62	70.47	70.37	1.85%	101,684
Nov 21, 2025	69.00	69.87	68.44	69.19	69.09	0.52%	96,039
Nov 20, 2025	71.15	71.46	68.74	68.83	68.73	-1.46%	187,350
Nov 19, 2025	69.57	70.41	69.36	69.85	69.75	0.43%	78,768
Nov 18, 2025	69.95	70.16	69.07	69.55	69.45	-1.14%	171,593

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.