Skip to main content
logo
Motley Fool 100 Index ETF (TMFC)
BATS: TMFC · Real-Time Price · USD
76.88
-0.12 (-0.16%)
At close: May 12, 2026, 4:00 PM
76.80
-0.08 (-0.10%)
After-hours: May 12, 2026, 7:46 PM EDT

TMFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202676.5876.8876.2076.8876.88-0.16%4,677
May 11, 202676.7877.2076.7877.0077.00-0.09%11,932
May 8, 202676.5577.1176.5577.0777.070.95%46,062
May 7, 202676.7076.8876.2176.3576.350.16%77,587
May 6, 202675.5076.3075.4976.2276.221.75%82,968
May 5, 202674.8875.1074.7674.9174.910.62%123,377
May 4, 202674.7174.8574.1174.4574.45-0.41%81,773
May 1, 202674.6375.1874.6374.7674.760.42%6,224
Apr 30, 202674.4574.5873.4874.4574.450.53%4,850
Apr 29, 202673.8174.0873.5574.0674.060.34%86,491
Apr 28, 202673.7473.9073.5773.8173.81-0.65%3,593
Apr 27, 202673.9374.3273.9074.2974.290.19%44,825
Apr 24, 202673.5774.1873.4174.1574.151.56%75,241
Apr 23, 202673.2673.4972.4473.0173.01-0.91%7,458
Apr 22, 202673.1973.6873.1273.6873.681.29%72,768
Apr 21, 202673.4273.5072.5672.7472.74-0.61%89,277
Apr 20, 202673.1473.3872.9173.1973.19-0.31%5,740
Apr 17, 202673.0073.5673.0073.4273.421.16%5,081
Apr 16, 202672.4772.6272.1672.5872.580.53%6,834
Apr 15, 202671.5072.2571.4172.2072.201.33%8,827
Apr 14, 202670.4671.2570.4271.2571.251.51%77,284
Apr 13, 202669.0370.1969.0370.1970.191.26%64,381
Apr 10, 202669.4669.5869.1969.3269.320.01%100,326
Apr 9, 202668.7769.3568.5969.3169.310.68%78,645
Apr 8, 202669.1369.1868.5268.8468.842.56%169,302
Apr 7, 202666.7167.1266.1267.1267.120.21%123,789
Apr 6, 202666.7867.1166.6666.9866.980.48%116,351
Apr 2, 202665.4066.7365.3066.6666.660.26%109,829
Apr 1, 202666.4666.8566.1566.4966.490.79%104,255
Mar 31, 202664.6566.0764.6565.9765.972.97%98,933
Mar 30, 202664.4964.6763.7664.0764.070.11%155,252
Mar 27, 202665.0265.1263.9364.0064.00-2.25%173,567
Mar 26, 202666.2566.5865.4765.4765.47-1.98%106,484
Mar 25, 202667.0267.2666.6166.7966.790.65%132,592
Mar 24, 202666.5966.9166.3666.3666.36-1.00%178,818
Mar 23, 202667.0567.7166.9167.0367.031.22%81,665
Mar 20, 202667.1067.1065.8966.2266.22-1.33%245,584
Mar 19, 202666.9067.4166.7167.1167.11-0.39%127,667
Mar 18, 202668.1168.3267.3667.3767.37-1.51%65,722
Mar 17, 202668.5668.8368.3568.4068.400.29%64,627
Mar 16, 202668.0168.5368.0168.2068.200.99%65,242
Mar 13, 202668.2568.6267.4467.5367.53-0.91%102,231
Mar 12, 202668.5968.7368.1168.1568.15-1.43%90,226
Mar 11, 202669.2869.6068.8369.1469.14-0.22%54,540
Mar 10, 202669.4769.8369.0369.2969.29-0.27%91,793
Mar 9, 202668.0069.5967.8669.4869.480.99%165,372
Mar 6, 202668.7469.2268.6268.8068.80-1.32%114,926
Mar 5, 202669.5270.0069.0869.7269.72-0.01%81,943
Mar 4, 202669.1669.9369.0769.7369.730.96%104,472
Mar 3, 202668.1669.3367.8469.0769.07-0.42%184,063