Motley Fool 100 Index ETF (TMFC)
BATS: TMFC · Real-Time Price · USD
56.03
+0.41 (0.74%)
At close: Apr 1, 2025, 4:00 PM
56.45
+0.42 (0.75%)
After-hours: Apr 1, 2025, 7:12 PM EDT
TMFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 55.41 | 56.21 | 55.20 | 56.03 | 56.03 | 0.74% | 83,043 |
| 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 |
| Feb 11, 2025 | 61.29 | 61.69 | 61.29 | 61.59 | 61.59 | - | 90,067 |
| Feb 10, 2025 | 61.39 | 61.72 | 61.39 | 61.59 | 61.59 | 0.77% | 103,516 |
| Feb 7, 2025 | 61.84 | 61.97 | 61.05 | 61.12 | 61.12 | -1.12% | 117,046 |
| Feb 6, 2025 | 61.61 | 61.81 | 61.43 | 61.81 | 61.81 | 0.62% | 98,953 |
| Feb 5, 2025 | 60.99 | 61.45 | 60.85 | 61.43 | 61.43 | 0.21% | 106,176 |
| Feb 4, 2025 | 60.84 | 61.34 | 60.68 | 61.30 | 61.30 | 1.16% | 332,777 |
| Feb 3, 2025 | 60.00 | 60.91 | 59.88 | 60.60 | 60.60 | -0.96% | 163,699 |
| Jan 31, 2025 | 61.83 | 62.16 | 61.10 | 61.19 | 61.19 | -0.31% | 119,021 |
| Jan 30, 2025 | 61.36 | 61.66 | 60.79 | 61.38 | 61.38 | 0.16% | 152,773 |
| Jan 29, 2025 | 61.59 | 61.59 | 60.85 | 61.28 | 61.28 | -0.57% | 118,551 |
| Jan 28, 2025 | 60.72 | 61.68 | 60.37 | 61.63 | 61.63 | 1.92% | 190,458 |
| Jan 27, 2025 | 59.91 | 60.72 | 59.65 | 60.47 | 60.47 | -2.17% | 152,927 |
| Jan 24, 2025 | 62.13 | 62.22 | 61.64 | 61.81 | 61.81 | -0.26% | 103,985 |
| Jan 23, 2025 | 61.64 | 61.97 | 61.50 | 61.97 | 61.97 | 0.37% | 232,074 |
| Jan 22, 2025 | 61.51 | 61.85 | 61.47 | 61.74 | 61.74 | 1.25% | 197,840 |
| Jan 21, 2025 | 60.97 | 61.05 | 60.48 | 60.98 | 60.98 | 0.66% | 173,197 |