Motley Fool 100 Index ETF (TMFC)
BATS: TMFC · Real-Time Price · USD
63.76
+0.50 (0.79%)
At close: Jun 26, 2025, 4:00 PM
63.93
+0.17 (0.27%)
After-hours: Jun 26, 2025, 7:59 PM EDT
TMFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 63.45 | 63.83 | 63.28 | 63.76 | 63.76 | 0.79% | 175,088 |
| 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 |
| May 20, 2025 | 61.31 | 61.31 | 60.72 | 61.15 | 61.15 | -0.37% | 122,850 |
| May 19, 2025 | 60.52 | 61.48 | 60.52 | 61.38 | 61.38 | -0.02% | 111,956 |
| May 16, 2025 | 61.21 | 61.40 | 61.00 | 61.39 | 61.39 | 0.66% | 101,545 |
| May 15, 2025 | 60.73 | 61.23 | 60.52 | 60.99 | 60.99 | 0.05% | 94,822 |
| May 14, 2025 | 60.98 | 61.06 | 60.65 | 60.96 | 60.96 | 0.53% | 246,440 |
| May 13, 2025 | 60.00 | 60.77 | 59.91 | 60.64 | 60.64 | 1.34% | 151,745 |
| May 12, 2025 | 59.83 | 59.84 | 59.09 | 59.84 | 59.84 | 3.76% | 206,662 |
| May 9, 2025 | 57.95 | 58.04 | 57.48 | 57.67 | 57.67 | -0.10% | 132,117 |
| May 8, 2025 | 57.95 | 58.23 | 57.32 | 57.73 | 57.73 | 0.61% | 139,591 |
| May 7, 2025 | 57.44 | 57.64 | 56.75 | 57.38 | 57.38 | 0.31% | 164,770 |
| May 6, 2025 | 57.09 | 57.60 | 56.94 | 57.20 | 57.20 | -0.72% | 63,880 |
| May 5, 2025 | 57.54 | 58.00 | 57.52 | 57.62 | 57.62 | -0.80% | 90,452 |
| May 2, 2025 | 57.87 | 58.28 | 57.65 | 58.08 | 58.08 | 1.43% | 184,959 |
| May 1, 2025 | 57.57 | 57.86 | 57.18 | 57.26 | 57.26 | 1.13% | 133,491 |
| Apr 30, 2025 | 55.68 | 56.75 | 55.13 | 56.62 | 56.62 | 0.05% | 148,229 |
| Apr 29, 2025 | 56.00 | 56.65 | 55.90 | 56.59 | 56.59 | 0.73% | 169,313 |
| Apr 28, 2025 | 56.31 | 56.50 | 55.49 | 56.18 | 56.18 | -0.11% | 113,938 |
| Apr 25, 2025 | 55.72 | 56.28 | 55.46 | 56.24 | 56.24 | 1.15% | 99,500 |
| Apr 24, 2025 | 54.31 | 55.60 | 54.27 | 55.60 | 55.60 | 2.75% | 111,364 |
| Apr 23, 2025 | 54.72 | 55.05 | 53.92 | 54.11 | 54.11 | 2.19% | 179,428 |
| Apr 22, 2025 | 52.19 | 53.23 | 52.13 | 52.95 | 52.95 | 2.68% | 135,235 |
| Apr 21, 2025 | 52.31 | 52.39 | 51.00 | 51.57 | 51.57 | -2.68% | 103,081 |
| Apr 17, 2025 | 53.30 | 53.47 | 52.70 | 52.99 | 52.99 | 0.30% | 165,184 |
| Apr 16, 2025 | 53.47 | 53.82 | 52.21 | 52.83 | 52.83 | -2.92% | 112,530 |
| Apr 15, 2025 | 54.56 | 54.96 | 54.30 | 54.42 | 54.42 | -0.37% | 122,459 |