Motley Fool 100 Index ETF (TMFC)
BATS: TMFC · Real-Time Price · USD
55.72
+0.12 (0.22%)
Apr 25, 2025, 11:03 AM EDT - Market open
TMFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 54.31 | 55.60 | 54.27 | 55.60 | 55.60 | 2.75% | 110,741 |
| 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 |
| Apr 14, 2025 | 55.50 | 55.51 | 54.06 | 54.62 | 54.62 | 0.63% | 496,599 |
| Apr 11, 2025 | 53.06 | 54.29 | 52.75 | 54.28 | 54.28 | 2.11% | 370,517 |
| Apr 10, 2025 | 54.04 | 54.04 | 51.43 | 53.16 | 53.16 | -3.36% | 240,163 |
| Apr 9, 2025 | 49.48 | 55.40 | 49.33 | 55.01 | 55.01 | 10.35% | 361,483 |
| Apr 8, 2025 | 52.15 | 52.86 | 49.00 | 49.85 | 49.85 | -1.09% | 402,346 |
| Apr 7, 2025 | 48.20 | 53.25 | 47.79 | 50.40 | 50.40 | 0.08% | 813,369 |
| Apr 4, 2025 | 51.86 | 52.33 | 50.34 | 50.36 | 50.36 | -5.92% | 370,914 |
| Apr 3, 2025 | 53.79 | 54.49 | 53.45 | 53.53 | 53.53 | -5.24% | 219,664 |
| Apr 2, 2025 | 55.26 | 56.82 | 55.26 | 56.49 | 56.49 | 0.82% | 136,413 |
| Apr 1, 2025 | 55.41 | 56.21 | 55.20 | 56.03 | 56.03 | 0.74% | 83,390 |
| Mar 31, 2025 | 54.51 | 55.75 | 54.22 | 55.62 | 55.62 | 0.35% | 153,839 |
| Mar 28, 2025 | 56.53 | 56.65 | 55.35 | 55.43 | 55.43 | -2.35% | 107,419 |
| Mar 27, 2025 | 56.68 | 57.16 | 56.51 | 56.76 | 56.76 | -0.26% | 53,486 |
| Mar 26, 2025 | 57.66 | 57.83 | 56.79 | 56.91 | 56.91 | -1.66% | 133,883 |
| Mar 25, 2025 | 57.82 | 57.91 | 57.60 | 57.87 | 57.87 | 0.57% | 61,892 |
| Mar 24, 2025 | 57.15 | 57.70 | 57.15 | 57.54 | 57.54 | 1.88% | 91,117 |
| Mar 21, 2025 | 55.77 | 56.52 | 55.71 | 56.48 | 56.48 | 0.32% | 100,832 |
| Mar 20, 2025 | 56.12 | 56.92 | 55.82 | 56.30 | 56.30 | -0.09% | 76,380 |
| Mar 19, 2025 | 55.84 | 56.84 | 55.82 | 56.35 | 56.35 | 1.19% | 90,332 |
| Mar 18, 2025 | 56.19 | 56.19 | 55.45 | 55.69 | 55.69 | -1.36% | 174,015 |
| Mar 17, 2025 | 56.15 | 56.74 | 55.98 | 56.46 | 56.46 | 0.59% | 100,715 |
| Mar 14, 2025 | 55.44 | 56.20 | 55.37 | 56.13 | 56.13 | 2.24% | 122,534 |
| Mar 13, 2025 | 55.80 | 55.80 | 54.77 | 54.90 | 54.90 | -1.88% | 239,163 |
| Mar 12, 2025 | 56.30 | 56.38 | 55.40 | 55.95 | 55.95 | 0.90% | 137,666 |
| Mar 11, 2025 | 55.45 | 56.15 | 54.98 | 55.45 | 55.45 | -0.47% | 170,648 |
| Mar 10, 2025 | 56.62 | 57.05 | 55.16 | 55.71 | 55.71 | -3.33% | 449,034 |
| Mar 7, 2025 | 57.46 | 57.92 | 56.53 | 57.63 | 57.63 | -0.02% | 193,978 |
| Mar 6, 2025 | 58.15 | 58.66 | 57.40 | 57.64 | 57.64 | -2.19% | 200,577 |
| Mar 5, 2025 | 58.40 | 59.13 | 57.87 | 58.93 | 58.93 | 1.18% | 173,971 |
| Mar 4, 2025 | 58.20 | 59.08 | 57.57 | 58.24 | 58.24 | -0.97% | 256,499 |
| Mar 3, 2025 | 60.17 | 60.26 | 58.39 | 58.81 | 58.81 | -1.92% | 180,950 |
| Feb 28, 2025 | 58.92 | 60.05 | 58.72 | 59.96 | 59.96 | 1.75% | 143,951 |
| Feb 27, 2025 | 60.39 | 60.56 | 58.93 | 58.93 | 58.93 | -1.90% | 163,292 |
| Feb 26, 2025 | 60.20 | 60.65 | 59.81 | 60.07 | 60.07 | 0.17% | 100,382 |
| Feb 25, 2025 | 60.13 | 60.32 | 59.39 | 59.97 | 59.97 | -0.54% | 186,340 |
| Feb 24, 2025 | 60.76 | 61.00 | 60.17 | 60.29 | 60.29 | -0.53% | 130,750 |
| Feb 21, 2025 | 61.76 | 61.76 | 60.61 | 60.61 | 60.61 | -2.02% | 108,023 |
| Feb 20, 2025 | 62.24 | 62.30 | 61.59 | 61.86 | 61.86 | -0.80% | 80,311 |
| Feb 19, 2025 | 62.16 | 62.36 | 61.93 | 62.36 | 62.36 | 0.19% | 126,102 |
| Feb 18, 2025 | 62.55 | 62.56 | 61.88 | 62.24 | 62.24 | -0.11% | 130,962 |
| Feb 14, 2025 | 62.33 | 62.40 | 62.20 | 62.31 | 62.31 | 0.05% | 83,949 |
| Feb 13, 2025 | 61.70 | 62.31 | 61.49 | 62.28 | 62.28 | 1.14% | 118,327 |
| Feb 12, 2025 | 61.13 | 61.64 | 61.00 | 61.58 | 61.58 | -0.02% | 101,316 |