Motley Fool 100 Index ETF (TMFC)

BATS: TMFC · Real-Time Price · USD

69.97

+0.88 (1.27%)

At close: Feb 25, 2026, 4:00 PM

69.60

-0.37 (-0.53%)

After-hours: Feb 25, 2026, 7:55 PM EST

TMFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	69.40	69.99	69.38	69.97	69.97	1.27%	4,776
Feb 24, 2026	68.42	69.10	68.26	69.09	69.09	1.07%	7,851
Feb 23, 2026	69.19	69.27	68.20	68.36	68.36	-1.56%	110,288
Feb 20, 2026	68.80	69.61	68.66	69.44	69.44	0.73%	118,143
Feb 19, 2026	69.00	69.23	68.73	68.94	68.94	-0.42%	86,338
Feb 18, 2026	69.00	69.66	68.84	69.23	69.23	0.52%	69,969
Feb 17, 2026	68.43	69.11	68.11	68.87	68.87	0.15%	108,656
Feb 13, 2026	68.89	69.24	68.53	68.77	68.77	-0.01%	83,941
Feb 12, 2026	70.21	70.36	68.74	68.78	68.78	-1.82%	91,722
Feb 11, 2026	70.64	70.73	69.76	70.06	70.06	-0.37%	102,975
Feb 10, 2026	70.59	70.91	70.29	70.32	70.32	-0.28%	60,678
Feb 9, 2026	69.97	70.68	69.71	70.51	70.51	0.57%	112,626
Feb 6, 2026	68.99	70.16	68.99	70.11	70.11	1.99%	115,868
Feb 5, 2026	69.10	69.54	68.58	68.74	68.74	-1.31%	149,460
Feb 4, 2026	70.26	70.26	69.23	69.65	69.65	-1.00%	152,803
Feb 3, 2026	71.49	71.49	69.83	70.35	70.35	-1.50%	365,048
Feb 2, 2026	70.79	71.63	70.79	71.42	71.42	0.46%	140,849
Jan 30, 2026	71.17	71.56	70.76	71.09	71.09	-0.60%	110,918
Jan 29, 2026	71.97	71.97	70.53	71.52	71.52	-0.51%	118,952
Jan 28, 2026	72.33	72.33	71.79	71.89	71.89	-0.23%	79,534
Jan 27, 2026	72.02	72.16	71.92	72.06	72.06	0.49%	75,829
Jan 26, 2026	71.30	71.88	71.30	71.71	71.71	0.62%	86,087
Jan 23, 2026	71.06	71.52	70.97	71.26	71.26	0.31%	101,044
Jan 22, 2026	71.09	71.22	70.79	71.04	71.04	0.77%	121,866
Jan 21, 2026	70.04	70.90	69.75	70.50	70.50	0.83%	125,606
Jan 20, 2026	70.31	70.66	69.81	69.92	69.92	-2.21%	157,257
Jan 16, 2026	71.75	71.81	71.40	71.50	71.50	-0.13%	61,174
Jan 15, 2026	71.97	72.03	71.50	71.59	71.59	0.13%	115,847
Jan 14, 2026	71.93	71.93	71.00	71.50	71.50	-1.00%	174,716
Jan 13, 2026	72.63	72.83	71.99	72.22	72.22	-0.44%	151,426
Jan 12, 2026	71.99	72.74	71.99	72.54	72.54	0.06%	336,558
Jan 9, 2026	72.23	72.58	71.94	72.50	72.50	0.54%	94,113
Jan 8, 2026	72.25	72.25	71.86	72.11	72.11	-0.37%	108,639
Jan 7, 2026	72.38	72.84	72.36	72.38	72.38	0.01%	117,564
Jan 6, 2026	72.14	72.41	71.96	72.37	72.37	0.47%	134,671
Jan 5, 2026	71.75	72.33	71.75	72.03	72.03	0.80%	117,792
Jan 2, 2026	72.19	72.42	71.12	71.46	71.46	-0.43%	132,727
Dec 31, 2025	72.28	72.36	71.77	71.77	71.77	-0.71%	83,960
Dec 30, 2025	72.39	72.46	72.23	72.28	72.28	-0.14%	64,480
Dec 29, 2025	72.30	72.50	72.17	72.38	72.38	-0.37%	90,867
Dec 26, 2025	72.61	72.84	72.60	72.65	72.65	0.01%	76,977
Dec 24, 2025	72.41	72.69	72.38	72.64	72.64	0.26%	48,646
Dec 23, 2025	71.87	72.45	71.87	72.45	72.45	0.60%	107,830
Dec 22, 2025	72.00	72.05	71.81	72.02	72.02	0.49%	65,016
Dec 19, 2025	71.12	71.67	71.12	71.67	71.67	1.02%	95,945
Dec 18, 2025	71.04	71.39	70.76	70.94	70.94	0.81%	705,714
Dec 17, 2025	71.36	71.40	70.35	70.37	70.27	-1.29%	94,651
Dec 16, 2025	71.06	71.42	70.83	71.29	71.19	0.04%	62,950
Dec 15, 2025	71.88	71.88	71.16	71.26	71.16	-0.50%	82,355
Dec 12, 2025	72.26	72.39	71.33	71.62	71.52	-1.10%	82,042