Motley Fool 100 Index ETF (TMFC)
BATS: TMFC · Real-Time Price · USD
70.24
+0.49 (0.70%)
At close: Oct 17, 2025, 4:00 PM
70.40
+0.16 (0.23%)
After-hours: Oct 17, 2025, 6:12 PM EDT
TMFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 69.55 | 70.40 | 69.50 | 70.24 | 70.24 | 0.70% | 62,548 |
| Oct 16, 2025 | 70.58 | 70.71 | 69.35 | 69.75 | 69.75 | -0.77% | 92,413 |
| Oct 15, 2025 | 70.48 | 70.82 | 69.78 | 70.29 | 70.29 | 0.47% | 87,689 |
| Oct 14, 2025 | 69.58 | 70.34 | 69.08 | 69.96 | 69.96 | -0.30% | 276,803 |
| Oct 13, 2025 | 69.99 | 70.33 | 69.82 | 70.17 | 70.17 | 1.53% | 91,697 |
| Oct 10, 2025 | 71.23 | 71.46 | 69.08 | 69.11 | 69.11 | -2.77% | 182,946 |
| Oct 9, 2025 | 71.36 | 71.36 | 70.88 | 71.08 | 71.08 | -0.29% | 100,196 |
| Oct 8, 2025 | 70.95 | 71.29 | 70.86 | 71.29 | 71.29 | 0.91% | 96,471 |
| Oct 7, 2025 | 71.10 | 71.14 | 70.52 | 70.65 | 70.65 | -0.41% | 87,040 |
| Oct 6, 2025 | 70.86 | 71.13 | 70.61 | 70.94 | 70.94 | 0.55% | 92,086 |
| Oct 3, 2025 | 70.74 | 70.90 | 70.37 | 70.55 | 70.55 | -0.13% | 114,715 |
| Oct 2, 2025 | 70.78 | 70.78 | 70.34 | 70.64 | 70.64 | 0.16% | 106,546 |
| Oct 1, 2025 | 70.07 | 70.68 | 70.01 | 70.53 | 70.53 | - | 136,250 |
| Sep 30, 2025 | 70.27 | 70.55 | 69.96 | 70.53 | 70.53 | 0.47% | 68,064 |
| Sep 29, 2025 | 70.26 | 70.62 | 70.13 | 70.20 | 70.20 | 0.20% | 87,719 |
| Sep 26, 2025 | 69.89 | 70.08 | 69.53 | 70.06 | 70.06 | 0.55% | 140,660 |
| Sep 25, 2025 | 69.76 | 69.83 | 69.21 | 69.68 | 69.68 | -0.43% | 159,702 |
| Sep 24, 2025 | 70.48 | 70.48 | 69.70 | 69.98 | 69.98 | -0.23% | 105,884 |
| Sep 23, 2025 | 70.90 | 70.90 | 70.04 | 70.14 | 70.14 | -0.97% | 90,713 |
| Sep 22, 2025 | 70.35 | 70.88 | 70.33 | 70.83 | 70.83 | 0.58% | 113,115 |
| Sep 19, 2025 | 70.17 | 70.49 | 70.03 | 70.43 | 70.43 | 0.81% | 101,532 |
| Sep 18, 2025 | 70.11 | 70.22 | 69.86 | 69.86 | 69.86 | 0.33% | 82,674 |
| Sep 17, 2025 | 69.84 | 69.84 | 69.10 | 69.63 | 69.63 | -0.34% | 83,334 |
| Sep 16, 2025 | 70.09 | 70.09 | 69.80 | 69.87 | 69.87 | -0.19% | 168,951 |
| Sep 15, 2025 | 69.67 | 70.00 | 69.63 | 70.00 | 70.00 | 1.05% | 124,557 |
| Sep 12, 2025 | 69.18 | 69.41 | 68.98 | 69.28 | 69.28 | 0.38% | 185,003 |
| Sep 11, 2025 | 68.82 | 69.07 | 68.57 | 69.01 | 69.01 | 0.69% | 139,275 |
| Sep 10, 2025 | 68.98 | 68.98 | 68.36 | 68.54 | 68.54 | 0.03% | 95,938 |
| Sep 9, 2025 | 68.41 | 68.52 | 68.14 | 68.52 | 68.52 | 0.34% | 102,324 |
| Sep 8, 2025 | 68.19 | 68.53 | 68.19 | 68.29 | 68.29 | 0.49% | 122,717 |
| Sep 5, 2025 | 68.71 | 68.71 | 67.57 | 67.96 | 67.96 | -0.28% | 170,343 |
| Sep 4, 2025 | 67.71 | 68.15 | 67.53 | 68.15 | 68.15 | 0.95% | 70,111 |
| Sep 3, 2025 | 67.27 | 67.59 | 67.05 | 67.51 | 67.51 | 1.12% | 77,450 |
| Sep 2, 2025 | 66.40 | 66.76 | 66.03 | 66.76 | 66.76 | -0.83% | 115,552 |
| Aug 29, 2025 | 67.78 | 67.78 | 67.06 | 67.32 | 67.32 | -0.91% | 93,132 |
| Aug 28, 2025 | 67.55 | 67.96 | 67.38 | 67.94 | 67.94 | 0.71% | 138,364 |
| Aug 27, 2025 | 67.35 | 67.53 | 67.15 | 67.46 | 67.46 | 0.18% | 111,418 |
| Aug 26, 2025 | 67.09 | 67.34 | 66.80 | 67.34 | 67.34 | 0.54% | 90,445 |
| Aug 25, 2025 | 67.08 | 67.29 | 66.91 | 66.98 | 66.98 | -0.18% | 92,036 |
| Aug 22, 2025 | 66.30 | 67.27 | 66.29 | 67.10 | 67.10 | 1.56% | 88,714 |
| 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 |