Motley Fool Global Opportunities ETF (TMFG)
BATS: TMFG · Real-Time Price · USD
30.48
+0.05 (0.15%)
Dec 26, 2025, 4:00 PM EST - Market closed
TMFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 30.42 | 30.48 | 30.42 | 30.48 | 30.48 | 0.14% | 7,958 |
| Dec 24, 2025 | 30.30 | 30.43 | 30.30 | 30.43 | 30.43 | 0.32% | 4,325 |
| Dec 23, 2025 | 30.15 | 30.36 | 30.15 | 30.34 | 30.34 | 0.38% | 30,272 |
| Dec 22, 2025 | 30.05 | 30.25 | 30.05 | 30.22 | 30.22 | 0.60% | 24,800 |
| Dec 19, 2025 | 29.90 | 30.06 | 29.90 | 30.04 | 30.04 | 0.17% | 15,346 |
| Dec 18, 2025 | 29.96 | 30.03 | 29.84 | 29.99 | 29.99 | 0.87% | 22,413 |
| Dec 17, 2025 | 29.97 | 30.07 | 29.73 | 29.73 | 29.65 | -0.87% | 4,651 |
| Dec 16, 2025 | 30.09 | 30.09 | 29.83 | 29.99 | 29.91 | -0.20% | 12,183 |
| Dec 15, 2025 | 30.35 | 30.35 | 30.05 | 30.05 | 29.97 | -0.89% | 4,473 |
| Dec 12, 2025 | 30.67 | 30.67 | 30.31 | 30.32 | 30.24 | -0.98% | 24,374 |
| Dec 11, 2025 | 30.32 | 30.63 | 30.32 | 30.62 | 30.54 | 0.99% | 14,097 |
| Dec 10, 2025 | 30.05 | 30.41 | 30.05 | 30.32 | 30.24 | 0.70% | 9,314 |
| Dec 9, 2025 | 30.16 | 30.19 | 30.10 | 30.11 | 30.03 | 0.08% | 10,674 |
| Dec 8, 2025 | 30.27 | 30.27 | 30.06 | 30.09 | 30.00 | -0.80% | 11,856 |
| Dec 5, 2025 | 30.34 | 30.50 | 30.33 | 30.33 | 30.25 | 0.49% | 8,710 |
| Dec 4, 2025 | 30.13 | 30.20 | 30.08 | 30.18 | 30.10 | -0.06% | 30,091 |
| Dec 3, 2025 | 29.83 | 30.20 | 29.83 | 30.20 | 30.12 | 0.68% | 8,970 |
| Dec 2, 2025 | 29.91 | 30.08 | 29.91 | 30.00 | 29.91 | 0.12% | 10,173 |
| Dec 1, 2025 | 29.94 | 30.13 | 29.94 | 29.96 | 29.88 | -0.80% | 12,767 |
| Nov 28, 2025 | 30.02 | 30.20 | 30.02 | 30.20 | 30.12 | 0.37% | 5,754 |
| Nov 26, 2025 | 29.99 | 30.11 | 29.97 | 30.09 | 30.01 | 0.86% | 7,225 |
| Nov 25, 2025 | 29.42 | 29.88 | 29.42 | 29.83 | 29.75 | 1.57% | 13,029 |
| Nov 24, 2025 | 29.30 | 29.46 | 29.30 | 29.37 | 29.29 | 0.72% | 7,235 |
| Nov 21, 2025 | 28.61 | 29.27 | 28.61 | 29.16 | 29.08 | 1.96% | 7,981 |
| Nov 20, 2025 | 29.45 | 29.45 | 28.60 | 28.60 | 28.52 | -1.84% | 7,432 |
| Nov 19, 2025 | 29.07 | 29.17 | 29.02 | 29.14 | 29.06 | -0.09% | 15,285 |
| Nov 18, 2025 | 29.03 | 29.27 | 28.47 | 29.16 | 29.08 | -0.55% | 12,243 |
| Nov 17, 2025 | 29.42 | 29.59 | 29.23 | 29.32 | 29.24 | -0.93% | 11,040 |
| Nov 14, 2025 | 29.39 | 29.74 | 29.39 | 29.60 | 29.51 | -0.30% | 20,943 |
| Nov 13, 2025 | 30.00 | 30.09 | 29.68 | 29.68 | 29.60 | -1.39% | 28,619 |
| Nov 12, 2025 | 30.18 | 30.19 | 30.10 | 30.10 | 30.02 | -0.07% | 6,334 |
| Nov 11, 2025 | 29.90 | 30.14 | 29.90 | 30.12 | 30.04 | 0.75% | 17,162 |
| Nov 10, 2025 | 29.92 | 29.96 | 29.69 | 29.90 | 29.82 | 0.44% | 25,466 |
| Nov 7, 2025 | 29.62 | 29.77 | 29.52 | 29.77 | 29.69 | -0.05% | 8,064 |
| Nov 6, 2025 | 30.20 | 30.20 | 29.76 | 29.79 | 29.70 | -1.44% | 22,601 |
| Nov 5, 2025 | 30.14 | 30.30 | 30.03 | 30.22 | 30.14 | - | 28,100 |
| Nov 4, 2025 | 30.07 | 30.45 | 30.07 | 30.22 | 30.14 | -0.28% | 16,798 |
| Nov 3, 2025 | 30.36 | 30.39 | 30.16 | 30.31 | 30.22 | -0.14% | 9,124 |
| Oct 31, 2025 | 30.39 | 30.40 | 30.24 | 30.35 | 30.26 | 0.78% | 13,457 |
| Oct 30, 2025 | 30.09 | 30.31 | 30.09 | 30.11 | 30.03 | -0.34% | 11,422 |
| Oct 29, 2025 | 30.49 | 30.49 | 30.15 | 30.22 | 30.13 | -1.16% | 18,434 |
| Oct 28, 2025 | 30.76 | 30.76 | 30.57 | 30.57 | 30.49 | -0.55% | 8,398 |
| Oct 27, 2025 | 30.61 | 30.81 | 30.61 | 30.74 | 30.66 | 0.56% | 32,635 |
| Oct 24, 2025 | 30.60 | 30.70 | 30.56 | 30.57 | 30.49 | 0.36% | 11,582 |
| Oct 23, 2025 | 30.34 | 30.47 | 30.26 | 30.46 | 30.38 | 0.79% | 10,572 |
| Oct 22, 2025 | 30.35 | 30.43 | 30.12 | 30.22 | 30.14 | -0.70% | 11,459 |
| Oct 21, 2025 | 30.18 | 30.45 | 29.73 | 30.44 | 30.35 | 0.75% | 9,119 |
| Oct 20, 2025 | 30.03 | 30.22 | 30.03 | 30.21 | 30.13 | 0.97% | 15,986 |
| Oct 17, 2025 | 29.67 | 29.95 | 29.67 | 29.92 | 29.84 | 0.67% | 19,352 |
| Oct 16, 2025 | 29.89 | 29.99 | 29.61 | 29.72 | 29.64 | -0.42% | 15,749 |