Skip to main content
Motley Fool 100 Index ETF (TMFC)
BATS: TMFC · Real-Time Price · USD
76.94
-0.61 (-0.79%)
Nov 13, 2026, 4:00 PM EST - Market closed

TMFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202677.6777.6776.3376.9476.94-0.79%52,212
Nov 12, 202676.7677.8576.7677.5577.55-0.01%43,338
Nov 11, 202677.2177.9777.0977.5677.561.58%55,005
Nov 10, 202676.3276.7275.6976.3576.35-0.51%62,916
Nov 9, 202675.5977.0275.4276.7476.742.42%59,828
Nov 6, 202674.9375.7374.8774.9374.930.69%72,698
Nov 5, 202677.8677.8674.3074.4274.42-4.71%167,669
Nov 4, 202677.5678.6877.5678.1078.101.72%140,839
Nov 3, 202676.4377.0476.4376.7876.780.58%181,710
Nov 2, 202677.2477.9576.3076.3476.34-0.84%105,821
Oct 30, 202677.5077.5876.3776.9976.99-2.36%89,292
Oct 29, 202678.9779.0878.6478.8578.85-1.23%45,929
Oct 28, 202679.9579.9579.5979.8379.830.25%44,516
Oct 27, 202679.2379.8079.0979.6379.630.63%63,117
Oct 26, 202678.5879.4578.5879.1379.130.76%49,955
Oct 23, 202678.3978.9578.3178.5378.53-0.18%34,347
Oct 22, 202679.2879.4878.4378.6778.67-2.03%113,307
Oct 21, 202679.9080.4879.7780.3080.300.68%48,811
Oct 20, 202679.5080.1179.3079.7679.760.01%58,274
Oct 19, 202679.5380.1779.5379.7579.750.86%62,356
Oct 16, 202680.6180.6178.8579.0779.07-1.76%60,828
Oct 15, 202679.7080.6279.5680.4980.490.16%38,960
Oct 14, 202681.1681.3780.2080.3680.36-1.50%63,156
Oct 13, 202681.2181.7081.2181.5881.580.12%34,878
Oct 12, 202681.8481.8481.3881.4981.49-0.24%188,791
Oct 9, 202681.6581.7981.2581.6881.680.68%46,463
Oct 8, 202681.5281.8480.9381.1381.13-0.93%38,827
Oct 7, 202681.5481.8981.3181.8981.89-0.02%48,411
Oct 6, 202681.8082.1781.7581.9181.910.60%71,175
Oct 5, 202680.7381.6380.7381.4281.420.72%42,312
Oct 2, 202681.0681.2580.6880.8480.840.88%62,217
Oct 1, 202680.3780.4079.6980.1380.130.07%85,151
Sep 30, 202680.1980.7680.0880.0880.080.11%64,168
Sep 29, 202680.3280.4379.8879.9979.99-0.35%50,914
Sep 28, 202680.5780.9380.1480.2780.27-0.74%34,598
Sep 25, 202680.6480.9180.3180.8780.870.50%35,931
Sep 24, 202679.9780.5179.8580.4780.470.16%38,496
Sep 23, 202681.0581.0580.2580.3480.34-0.85%36,475
Sep 22, 202681.1481.4080.8981.0381.03-0.11%58,559
Sep 21, 202679.9181.2379.9181.1281.122.11%67,175
Sep 18, 202679.6079.6079.1779.4479.440.03%50,712
Sep 17, 202679.3979.5379.0979.4279.421.16%42,354
Sep 16, 202678.9379.2378.0378.5178.51-0.18%57,015
Sep 15, 202678.9079.3878.5578.6578.65-0.56%45,452
Sep 14, 202678.8379.4278.6479.0979.09-0.11%47,786
Sep 11, 202679.0179.4079.0179.1879.180.92%38,912
Sep 10, 202678.2978.6478.2678.4678.46-0.34%38,802
Sep 9, 202678.8178.9078.6078.7378.73-0.40%40,648
Sep 8, 202679.3079.3879.0079.0579.05-0.53%43,769
Sep 4, 202679.9980.0779.3379.4779.47-0.66%109,338