Skip to main content
logo
Motley Fool 100 Index ETF (TMFC)
BATS: TMFC · Real-Time Price · USD
80.49
+0.13 (0.16%)
Oct 15, 2026, 4:00 PM EDT - Market closed

TMFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 3, 202679.4080.1879.4080.0080.001.25%50,317
Sep 2, 202678.7979.2078.7079.0179.010.29%83,946
Sep 1, 202678.6279.1278.5678.7878.78-0.83%53,439
Aug 31, 202679.5779.5779.2079.4479.44-0.28%64,638
Aug 28, 202679.8080.3679.5979.6679.66-0.13%59,837
Aug 27, 202679.1579.8279.0079.7679.761.46%58,364
Aug 26, 202678.5078.7878.3878.6178.61-0.09%70,909
Aug 25, 202678.7478.8378.4078.6878.680.36%65,202
Aug 24, 202678.2978.6178.1978.4078.40-74,932
Aug 21, 202678.5978.6178.1478.4078.400.29%59,443
Aug 20, 202678.6378.7378.0978.1778.17-1.11%93,942
Aug 19, 202679.2179.4178.8979.0579.05-0.09%69,872
Aug 18, 202679.0879.2879.0179.1279.12-0.57%34,268
Aug 17, 202680.1780.2479.5179.5779.57-0.76%62,261
Aug 14, 202680.6280.6280.0880.1880.18-0.32%92,435
Aug 13, 202680.1880.5879.9380.4480.440.81%261,386
Aug 12, 202680.0180.2379.7279.7979.790.10%176,997
Aug 11, 202680.5880.5879.6479.7179.71-0.68%108,604
Aug 10, 202680.2080.4980.1380.2680.26-0.11%65,365
Aug 7, 202680.2480.5180.0680.3480.340.60%76,979
Aug 6, 202679.9780.0779.6279.8679.860.01%153,069