Motley Fool 100 Index ETF (TMFC)
BATS: TMFC · Real-Time Price · USD
77.22
+0.35 (0.46%)
At close: Jul 21, 2026, 3:59 PM
77.33
+0.11 (0.14%)
After-hours: Jul 21, 2026, 7:34 PM EDT
TMFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 77.14 | 77.55 | 77.13 | 77.21 | 77.21 | 0.44% | 18,287 |
| Jul 20, 2026 | 77.14 | 77.58 | 76.85 | 76.87 | 76.87 | 0.03% | 93,132 |
| Jul 17, 2026 | 76.67 | 77.17 | 76.43 | 76.85 | 76.85 | -1.27% | 75,718 |
| Jul 16, 2026 | 78.40 | 78.49 | 77.50 | 77.84 | 77.84 | -0.88% | 66,728 |
| Jul 15, 2026 | 78.22 | 78.53 | 78.08 | 78.53 | 78.53 | 0.94% | 98,504 |
| Jul 14, 2026 | 77.64 | 77.87 | 77.18 | 77.80 | 77.80 | 0.82% | 85,718 |
| Jul 13, 2026 | 77.50 | 78.00 | 77.08 | 77.17 | 77.17 | -0.77% | 76,084 |
| Jul 10, 2026 | 77.54 | 77.79 | 77.01 | 77.77 | 77.77 | 0.41% | 45,527 |
| Jul 9, 2026 | 76.64 | 77.45 | 76.46 | 77.45 | 77.45 | 0.87% | 52,609 |
| Jul 8, 2026 | 76.42 | 76.86 | 76.04 | 76.78 | 76.78 | -0.13% | 70,630 |
| Jul 7, 2026 | 77.09 | 77.53 | 76.70 | 76.88 | 76.88 | -0.54% | 66,834 |
| Jul 6, 2026 | 76.63 | 77.42 | 76.63 | 77.30 | 77.30 | 1.06% | 89,740 |
| Jul 2, 2026 | 76.64 | 77.03 | 76.10 | 76.49 | 76.49 | 0.14% | 72,535 |
| Jul 1, 2026 | 76.34 | 76.78 | 75.94 | 76.38 | 76.38 | 0.29% | 127,102 |
| Jun 30, 2026 | 75.57 | 76.38 | 75.57 | 76.16 | 76.16 | 0.93% | 71,125 |
| Jun 29, 2026 | 74.70 | 75.56 | 74.66 | 75.46 | 75.46 | 2.00% | 56,881 |
| Jun 26, 2026 | 73.60 | 74.53 | 73.39 | 73.98 | 73.98 | 0.08% | 60,598 |
| Jun 25, 2026 | 75.05 | 75.27 | 73.80 | 73.92 | 73.92 | -1.18% | 82,681 |
| Jun 24, 2026 | 74.98 | 75.74 | 74.66 | 74.80 | 74.80 | -0.09% | 54,557 |
| Jun 23, 2026 | 74.68 | 75.50 | 74.68 | 74.87 | 74.87 | -1.24% | 63,580 |
| Jun 22, 2026 | 76.27 | 76.69 | 75.66 | 75.81 | 75.81 | -0.84% | 55,294 |
| Jun 18, 2026 | 76.45 | 76.61 | 75.95 | 76.45 | 76.45 | 1.24% | 78,547 |
| Jun 17, 2026 | 76.70 | 76.75 | 75.39 | 75.51 | 75.51 | -1.41% | 132,584 |
| Jun 16, 2026 | 76.96 | 77.14 | 76.59 | 76.59 | 76.59 | -0.80% | 38,246 |
| Jun 15, 2026 | 76.70 | 77.44 | 76.70 | 77.21 | 77.21 | 2.17% | 76,781 |
| Jun 12, 2026 | 75.51 | 75.79 | 74.83 | 75.57 | 75.57 | 0.47% | 73,189 |
| Jun 11, 2026 | 74.23 | 75.41 | 73.82 | 75.22 | 75.22 | 1.74% | 84,814 |
| Jun 10, 2026 | 74.61 | 75.24 | 73.93 | 73.93 | 73.93 | -1.78% | 101,788 |
| Jun 9, 2026 | 76.17 | 76.50 | 73.71 | 75.27 | 75.27 | -0.76% | 92,141 |
| Jun 8, 2026 | 76.38 | 76.76 | 75.80 | 75.85 | 75.85 | 0.28% | 92,982 |
| Jun 5, 2026 | 77.41 | 77.46 | 75.50 | 75.64 | 75.64 | -2.94% | 88,461 |
| Jun 4, 2026 | 77.16 | 78.07 | 77.16 | 77.93 | 77.93 | 0.13% | 43,777 |
| Jun 3, 2026 | 78.44 | 78.61 | 77.65 | 77.83 | 77.83 | -0.85% | 71,488 |
| Jun 2, 2026 | 78.39 | 78.92 | 78.23 | 78.50 | 78.50 | -0.25% | 478,732 |
| Jun 1, 2026 | 78.36 | 78.96 | 78.32 | 78.70 | 78.70 | 0.15% | 110,977 |
| May 29, 2026 | 78.45 | 78.74 | 78.29 | 78.58 | 78.58 | 0.22% | 49,094 |
| May 28, 2026 | 77.76 | 78.48 | 77.75 | 78.41 | 78.41 | 0.65% | 50,306 |
| May 27, 2026 | 77.80 | 78.00 | 77.60 | 77.90 | 77.90 | - | 52,721 |
| May 26, 2026 | 77.96 | 78.09 | 77.62 | 77.90 | 77.90 | 0.52% | 105,635 |
| May 22, 2026 | 77.82 | 78.00 | 77.46 | 77.50 | 77.50 | 0.13% | 67,062 |
| May 21, 2026 | 77.17 | 77.66 | 76.86 | 77.40 | 77.40 | -0.18% | 51,213 |
| May 20, 2026 | 76.72 | 77.59 | 76.72 | 77.54 | 77.54 | 1.17% | 50,891 |
| May 19, 2026 | 76.99 | 77.04 | 76.41 | 76.64 | 76.64 | -0.85% | 60,644 |
| May 18, 2026 | 77.19 | 77.59 | 76.77 | 77.30 | 77.30 | 0.16% | 48,567 |
| May 15, 2026 | 77.41 | 77.68 | 76.93 | 77.18 | 77.18 | -1.18% | 53,951 |
| May 14, 2026 | 77.37 | 78.20 | 77.18 | 78.10 | 78.10 | 0.92% | 67,029 |
| May 13, 2026 | 76.88 | 77.58 | 76.48 | 77.39 | 77.39 | 0.66% | 84,427 |
| May 12, 2026 | 76.58 | 76.92 | 76.20 | 76.88 | 76.88 | -0.16% | 55,321 |
| May 11, 2026 | 76.78 | 77.38 | 76.78 | 77.00 | 77.00 | -0.09% | 105,135 |
| May 8, 2026 | 76.55 | 77.11 | 76.55 | 77.07 | 77.07 | 0.95% | 46,062 |