Skip to main content
logo
Motley Fool 100 Index ETF (TMFC)
BATS: TMFC · Real-Time Price · USD
66.78
+0.81 (1.22%)
Apr 1, 2026, 12:46 PM EDT - Market open

TMFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202664.6566.0064.6565.9765.972.97%7,215
Mar 30, 202664.4964.7063.7664.0764.070.11%12,479
Mar 27, 202665.0265.1063.9364.0064.00-2.25%10,942
Mar 26, 202666.2566.5865.4765.4765.47-1.98%106,459
Mar 25, 202667.0267.2666.6166.7966.790.65%132,592
Mar 24, 202666.5966.9166.3666.3666.36-1.00%178,818
Mar 23, 202667.0567.7166.9167.0367.031.22%81,665
Mar 20, 202667.1067.1065.8966.2266.22-1.33%245,584
Mar 19, 202666.9067.4166.7167.1167.11-0.39%127,667
Mar 18, 202668.1168.3267.3667.3767.37-1.51%65,722
Mar 17, 202668.5668.8368.3568.4068.400.29%64,627
Mar 16, 202668.0168.5368.0168.2068.200.99%65,242
Mar 13, 202668.2568.6267.4467.5367.53-0.91%102,231
Mar 12, 202668.5968.7368.1168.1568.15-1.43%90,226
Mar 11, 202669.2869.6068.8369.1469.14-0.22%54,540
Mar 10, 202669.4769.8369.0369.2969.29-0.27%91,793
Mar 9, 202668.0069.5967.8669.4869.480.99%165,372
Mar 6, 202668.7469.2268.6268.8068.80-1.32%114,926
Mar 5, 202669.5270.0069.0869.7269.72-0.01%81,943
Mar 4, 202669.1669.9369.0769.7369.730.96%104,472
Mar 3, 202668.1669.3367.8469.0769.07-0.42%184,063
Mar 2, 202668.4969.6068.4769.3669.36-0.04%150,353
Feb 27, 202668.9669.4368.8469.3969.39-0.29%63,743
Feb 26, 202669.8969.9569.1469.5969.59-0.54%57,651
Feb 25, 202669.4069.9969.4069.9769.971.27%80,587
Feb 24, 202668.4269.1468.2869.0969.091.07%124,611
Feb 23, 202669.1969.2768.2068.3668.36-1.56%110,303
Feb 20, 202668.8069.6168.6669.4469.440.73%118,143
Feb 19, 202669.0069.2368.7368.9468.94-0.42%86,338
Feb 18, 202669.0069.6668.8469.2369.230.52%69,969
Feb 17, 202668.4369.1168.1168.8768.870.15%108,656
Feb 13, 202668.8969.2468.5368.7768.77-0.01%83,941
Feb 12, 202670.2170.3668.7468.7868.78-1.82%91,722
Feb 11, 202670.6470.7369.7670.0670.06-0.37%102,975
Feb 10, 202670.5970.9170.2970.3270.32-0.28%60,678
Feb 9, 202669.9770.6869.7170.5170.510.57%112,626
Feb 6, 202668.9970.1668.9970.1170.111.99%115,868
Feb 5, 202669.1069.5468.5868.7468.74-1.31%149,460
Feb 4, 202670.2670.2669.2369.6569.65-1.00%152,803
Feb 3, 202671.4971.4969.8370.3570.35-1.50%365,048
Feb 2, 202670.7971.6370.7971.4271.420.46%140,849
Jan 30, 202671.1771.5670.7671.0971.09-0.60%110,918
Jan 29, 202671.9771.9770.5371.5271.52-0.51%118,952
Jan 28, 202672.3372.3371.7971.8971.89-0.23%79,534
Jan 27, 202672.0272.1671.9272.0672.060.49%75,829
Jan 26, 202671.3071.8871.3071.7171.710.62%86,087
Jan 23, 202671.0671.5270.9771.2671.260.31%101,044
Jan 22, 202671.0971.2270.7971.0471.040.77%121,866
Jan 21, 202670.0470.9069.7570.5070.500.83%125,606
Jan 20, 202670.3170.6669.8169.9269.92-2.21%157,257