Motley Fool 100 Index ETF (TMFC)
BATS: TMFC · Real-Time Price · USD
62.18
+0.61 (0.99%)
Jun 6, 2025, 4:00 PM EDT - Market closed

TMFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202562.1762.5161.9862.16-0.96%61,438
Jun 5, 202562.2962.4261.3661.5761.57-0.85%140,228
Jun 4, 202562.0762.2261.9562.1062.100.19%121,635
Jun 3, 202561.7162.1261.6061.9861.980.57%180,927
Jun 2, 202561.0061.6560.8461.6361.630.69%70,034
May 30, 202561.1461.3560.5361.2161.21-0.05%112,129
May 29, 202561.8761.8761.0661.2461.240.27%119,453
May 28, 202561.4561.5661.0061.0861.08-0.39%111,794
May 27, 202560.7761.3460.5961.3261.322.39%105,849
May 23, 202559.5960.2459.5059.8959.89-0.86%128,489
May 22, 202560.3160.8460.2360.4160.410.18%124,563
May 21, 202560.8661.3360.1160.3060.30-1.39%114,094
May 20, 202561.3161.3160.7261.1561.15-0.37%122,850
May 19, 202560.5261.4860.5261.3861.38-0.02%111,956
May 16, 202561.2161.4061.0061.3961.390.66%101,545
May 15, 202560.7361.2360.5260.9960.990.05%94,822
May 14, 202560.9861.0660.6560.9660.960.53%246,440
May 13, 202560.0060.7759.9160.6460.641.34%151,745
May 12, 202559.8359.8459.0959.8459.843.76%206,662
May 9, 202557.9558.0457.4857.6757.67-0.10%132,117
May 8, 202557.9558.2357.3257.7357.730.61%139,591
May 7, 202557.4457.6456.7557.3857.380.31%164,770
May 6, 202557.0957.6056.9457.2057.20-0.72%63,880
May 5, 202557.5458.0057.5257.6257.62-0.80%90,452
May 2, 202557.8758.2857.6558.0858.081.43%184,959
May 1, 202557.5757.8657.1857.2657.261.13%133,491
Apr 30, 202555.6856.7555.1356.6256.620.05%148,229
Apr 29, 202556.0056.6555.9056.5956.590.73%169,313
Apr 28, 202556.3156.5055.4956.1856.18-0.11%113,938
Apr 25, 202555.7256.2855.4656.2456.241.15%99,500
Apr 24, 202554.3155.6054.2755.6055.602.75%111,364
Apr 23, 202554.7255.0553.9254.1154.112.19%179,428
Apr 22, 202552.1953.2352.1352.9552.952.68%135,235
Apr 21, 202552.3152.3951.0051.5751.57-2.68%103,081
Apr 17, 202553.3053.4752.7052.9952.990.30%165,184
Apr 16, 202553.4753.8252.2152.8352.83-2.92%112,530
Apr 15, 202554.5654.9654.3054.4254.42-0.37%122,459
Apr 14, 202555.5055.5154.0654.6254.620.63%496,599
Apr 11, 202553.0654.2952.7554.2854.282.11%370,517
Apr 10, 202554.0454.0451.4353.1653.16-3.36%240,163
Apr 9, 202549.4855.4049.3355.0155.0110.35%361,483
Apr 8, 202552.1552.8649.0049.8549.85-1.09%402,346
Apr 7, 202548.2053.2547.7950.4050.400.08%813,369
Apr 4, 202551.8652.3350.3450.3650.36-5.92%370,914
Apr 3, 202553.7954.4953.4553.5353.53-5.24%219,664
Apr 2, 202555.2656.8255.2656.4956.490.82%136,413
Apr 1, 202555.4156.2155.2056.0356.030.74%83,390
Mar 31, 202554.5155.7554.2255.6255.620.35%153,839
Mar 28, 202556.5356.6555.3555.4355.43-2.35%107,419
Mar 27, 202556.6857.1656.5156.7656.76-0.26%53,486