Motley Fool 100 Index ETF (TMFC)
BATS: TMFC · Real-Time Price · USD
80.44
+0.65 (0.81%)
Aug 13, 2026, 3:59 PM EDT - Market closed
TMFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 80.18 | 80.58 | 79.93 | 80.44 | 80.44 | 0.81% | 261,385 |
| Aug 12, 2026 | 80.01 | 80.23 | 79.72 | 79.79 | 79.79 | 0.10% | 176,997 |
| Aug 11, 2026 | 80.58 | 80.58 | 79.64 | 79.71 | 79.71 | -0.68% | 108,604 |
| Aug 10, 2026 | 80.20 | 80.49 | 80.13 | 80.26 | 80.26 | -0.11% | 65,365 |
| Aug 7, 2026 | 80.24 | 80.51 | 80.06 | 80.34 | 80.34 | 0.60% | 76,979 |
| Aug 6, 2026 | 79.97 | 80.07 | 79.62 | 79.86 | 79.86 | 0.01% | 153,069 |
| Aug 5, 2026 | 80.65 | 80.77 | 79.72 | 79.85 | 79.85 | -0.42% | 204,052 |
| Aug 4, 2026 | 78.90 | 80.40 | 78.89 | 80.19 | 80.19 | 1.80% | 103,775 |
| Aug 3, 2026 | 77.76 | 78.97 | 77.76 | 78.77 | 78.77 | 1.80% | 104,881 |
| Jul 31, 2026 | 76.90 | 77.58 | 76.43 | 77.38 | 77.38 | 1.19% | 66,583 |
| Jul 30, 2026 | 75.74 | 76.57 | 75.73 | 76.47 | 76.47 | 2.00% | 76,946 |
| Jul 29, 2026 | 75.71 | 76.26 | 74.90 | 74.97 | 74.97 | -1.20% | 91,571 |
| Jul 28, 2026 | 75.54 | 76.10 | 75.22 | 75.88 | 75.88 | 0.52% | 70,049 |
| Jul 27, 2026 | 76.06 | 76.72 | 75.23 | 75.49 | 75.49 | 0.08% | 91,851 |
| Jul 24, 2026 | 75.61 | 76.03 | 74.83 | 75.43 | 75.43 | 0.12% | 90,224 |
| Jul 23, 2026 | 75.91 | 75.91 | 74.99 | 75.34 | 75.34 | -2.17% | 79,524 |
| Jul 22, 2026 | 77.02 | 77.32 | 76.89 | 77.01 | 77.01 | -0.27% | 60,997 |
| Jul 21, 2026 | 77.14 | 77.30 | 76.93 | 77.22 | 77.22 | 0.46% | 69,777 |
| Jul 20, 2026 | 77.14 | 77.58 | 76.85 | 76.87 | 76.87 | 0.03% | 93,133 |
| 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 |