Motley Fool Global Opportunities ETF (TMFG)
BATS: TMFG · Real-Time Price · USD
29.40
+0.25 (0.86%)
Feb 13, 2026, 4:00 PM EST - Market closed
TMFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 29.10 | 29.50 | 29.10 | 29.40 | 29.40 | 0.86% | 9,834 |
| Feb 12, 2026 | 29.52 | 29.52 | 29.15 | 29.15 | 29.15 | -1.52% | 27,942 |
| Feb 11, 2026 | 29.85 | 29.85 | 29.58 | 29.60 | 29.60 | -0.58% | 11,677 |
| Feb 10, 2026 | 29.78 | 29.95 | 29.73 | 29.77 | 29.77 | 0.45% | 9,922 |
| Feb 9, 2026 | 29.59 | 29.72 | 29.46 | 29.64 | 29.64 | -0.30% | 16,760 |
| Feb 6, 2026 | 29.45 | 29.73 | 29.37 | 29.73 | 29.73 | 1.05% | 4,974 |
| Feb 5, 2026 | 29.64 | 29.65 | 29.36 | 29.42 | 29.42 | -1.34% | 20,446 |
| Feb 4, 2026 | 29.81 | 29.99 | 29.63 | 29.82 | 29.82 | 0.13% | 10,172 |
| Feb 3, 2026 | 30.26 | 30.26 | 29.56 | 29.78 | 29.78 | -1.91% | 7,853 |
| Feb 2, 2026 | 30.06 | 30.51 | 30.06 | 30.36 | 30.36 | 0.66% | 16,591 |
| Jan 30, 2026 | 30.29 | 30.29 | 30.01 | 30.16 | 30.16 | -1.02% | 17,982 |
| Jan 29, 2026 | 30.63 | 30.63 | 30.17 | 30.47 | 30.47 | -0.85% | 11,861 |
| Jan 28, 2026 | 30.93 | 30.94 | 30.67 | 30.73 | 30.73 | -0.44% | 16,752 |
| Jan 27, 2026 | 30.80 | 30.88 | 30.74 | 30.87 | 30.86 | 0.41% | 15,749 |
| Jan 26, 2026 | 30.59 | 30.78 | 30.59 | 30.74 | 30.74 | 0.49% | 13,151 |
| Jan 23, 2026 | 30.56 | 30.64 | 30.53 | 30.59 | 30.59 | 0.13% | 6,545 |
| Jan 22, 2026 | 30.55 | 30.66 | 30.49 | 30.55 | 30.55 | 0.53% | 16,529 |
| Jan 21, 2026 | 30.15 | 30.51 | 30.15 | 30.39 | 30.39 | 0.83% | 7,657 |
| Jan 20, 2026 | 30.19 | 30.42 | 30.12 | 30.14 | 30.14 | -1.95% | 25,108 |
| Jan 16, 2026 | 30.72 | 30.80 | 30.69 | 30.74 | 30.74 | 0.10% | 14,647 |
| Jan 15, 2026 | 30.61 | 30.82 | 30.61 | 30.71 | 30.71 | 0.79% | 9,573 |
| Jan 14, 2026 | 30.60 | 30.60 | 30.34 | 30.47 | 30.47 | -0.41% | 9,067 |
| Jan 13, 2026 | 30.81 | 30.81 | 30.56 | 30.60 | 30.60 | -0.89% | 22,154 |
| Jan 12, 2026 | 30.74 | 30.90 | 30.74 | 30.87 | 30.87 | -0.29% | 20,495 |
| Jan 9, 2026 | 30.90 | 31.00 | 30.77 | 30.96 | 30.96 | 0.60% | 18,966 |
| Jan 8, 2026 | 30.81 | 30.84 | 30.76 | 30.78 | 30.78 | -0.08% | 10,294 |
| Jan 7, 2026 | 30.95 | 31.10 | 30.25 | 30.80 | 30.80 | -0.87% | 10,646 |
| Jan 6, 2026 | 30.58 | 31.09 | 30.58 | 31.07 | 31.07 | 1.37% | 24,671 |
| Jan 5, 2026 | 30.08 | 30.66 | 30.08 | 30.65 | 30.65 | 1.76% | 37,791 |
| Jan 2, 2026 | 30.33 | 30.33 | 30.02 | 30.12 | 30.12 | -0.13% | 49,268 |
| Dec 31, 2025 | 30.03 | 30.33 | 30.03 | 30.16 | 30.16 | -0.36% | 17,144 |
| Dec 30, 2025 | 30.34 | 30.37 | 30.26 | 30.27 | 30.27 | -0.30% | 18,355 |
| Dec 29, 2025 | 30.20 | 30.47 | 30.20 | 30.36 | 30.36 | -0.38% | 28,093 |
| 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 |