Motley Fool Global Opportunities ETF (TMFG)
BATS: TMFG · Real-Time Price · USD
31.76
-0.10 (-0.33%)
Oct 29, 2024, 4:00 PM EDT - Market closed

TMFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202431.7531.8631.7531.7631.76-0.33%11,950
Oct 28, 202431.7731.9331.7731.8631.860.36%10,105
Oct 25, 202431.1531.9431.1531.7531.750.18%26,587
Oct 24, 202431.7631.7631.5931.6931.69-0.24%11,286
Oct 23, 202432.0832.0831.6931.7731.77-0.63%5,347
Oct 22, 202431.8032.0331.8031.9731.97-0.34%12,310
Oct 21, 202432.2032.2132.0432.0832.08-0.62%11,095
Oct 18, 202432.1932.3232.1932.2832.280.56%9,754
Oct 17, 202432.1932.2032.0732.1032.100.22%5,341
Oct 16, 202431.9232.0431.9232.0332.030.28%11,973
Oct 15, 202432.1532.1531.9431.9431.94-0.29%8,531
Oct 14, 202431.9032.0731.8732.0332.030.28%14,167
Oct 11, 202431.6931.9931.6931.9431.940.83%10,898
Oct 10, 202431.7731.7831.6231.6831.68-0.51%9,470
Oct 9, 202431.6231.8431.5731.8431.840.36%7,639
Oct 8, 202431.5731.7331.5731.7331.730.65%19,205
Oct 7, 202431.6531.6531.5031.5231.52-0.61%5,979
Oct 4, 202431.6231.7131.5231.7131.710.65%5,503
Oct 3, 202431.7731.7731.5031.5131.51-0.82%3,589
Oct 2, 202431.8131.8131.5831.7731.770.30%15,823
Oct 1, 202431.6531.7431.4831.6731.67-0.13%6,114
Sep 30, 202431.6131.7631.5631.7231.72-0.38%8,103
Sep 27, 202432.0232.0231.7631.8431.840.05%10,070
Sep 26, 202432.0032.0031.8231.8231.820.66%9,056
Sep 25, 202431.7031.7231.5931.6131.61-0.19%4,993
Sep 24, 202431.6631.6731.5831.6731.670.35%8,694
Sep 23, 202431.5231.6031.5231.5631.560.38%12,757
Sep 20, 202431.4531.4531.3331.4431.44-0.38%6,016
Sep 19, 202431.6131.6231.4231.5631.561.41%11,556
Sep 18, 202431.3131.3731.1231.1231.12-0.48%8,447
Sep 17, 202431.5031.5031.2731.2731.27-0.52%7,488
Sep 16, 202431.3831.4531.3831.4431.440.14%6,708
Sep 13, 202431.1531.5031.1531.3931.390.13%6,611
Sep 12, 202430.1031.3530.1031.3531.351.10%5,862
Sep 11, 202430.1031.0130.1031.0131.010.16%12,934
Sep 10, 202431.0231.0230.8030.9630.96-0.03%6,373
Sep 9, 202430.8631.1330.8630.9730.971.22%20,283
Sep 6, 202430.9631.0030.4730.6030.60-0.90%5,687
Sep 5, 202430.9130.9930.7630.8830.880.18%10,923
Sep 4, 202430.7731.0030.7730.8230.82-0.14%9,071
Sep 3, 202431.0731.0930.8430.8630.86-1.38%18,439
Aug 30, 202431.1831.3031.0831.3031.300.43%14,773
Aug 29, 202431.2831.3931.1631.1631.160.26%3,076
Aug 28, 202431.3931.3931.0531.0831.08-0.83%4,443
Aug 27, 202431.2831.4031.2631.3431.340.06%10,187
Aug 26, 202431.4431.4931.3231.3231.32-0.16%16,660
Aug 23, 202431.2831.4431.1731.3731.371.16%3,851
Aug 22, 202431.3131.3131.0131.0131.01-0.74%2,734
Aug 21, 202431.1931.2431.0931.2431.240.81%8,152
Aug 20, 202431.1531.1530.9630.9930.99-0.23%16,693
Aug 19, 202430.8031.0730.8031.0631.060.94%16,519
Aug 16, 202430.7430.8430.7430.7730.770.46%6,153
Aug 15, 202430.6530.7530.5530.6330.630.86%13,823
Aug 14, 202430.4630.4630.2930.3730.370.10%13,102
Aug 13, 202430.2230.3730.1330.3430.341.30%15,536
Aug 12, 202430.0230.1029.9429.9529.95-0.07%10,406
Aug 9, 202429.8730.0029.8729.9729.970.43%2,745
Aug 8, 202429.4229.8629.3729.8429.841.59%20,349
Aug 7, 202429.3529.8529.3529.3829.380.88%33,818
Aug 6, 202429.0129.4728.9429.1229.120.69%8,243
Aug 5, 202428.5529.1528.4728.9228.92-2.19%14,705
Aug 2, 202429.3429.5729.3429.5729.57-1.04%10,642
Aug 1, 202429.9830.3029.7729.8829.88-0.99%18,646
Jul 31, 202430.1430.2730.1430.1830.180.99%16,290
Jul 30, 202429.8529.9129.7629.8829.880.19%6,072
Jul 29, 202429.8029.8529.7729.8329.830.09%11,487
Jul 26, 202429.6829.8329.5729.8029.800.65%10,240
Jul 25, 202429.6929.9529.6129.6129.61-1.12%7,902
Jul 24, 202430.3630.3627.6529.9429.94-1.77%95,361
Jul 23, 202430.4630.6030.4330.4830.48-0.51%5,250
Jul 22, 202430.4530.6630.4530.6430.641.31%17,125
Jul 19, 202430.2930.3830.2430.2430.24-0.56%2,329
Jul 18, 202430.8130.8130.3030.4130.41-1.07%10,084
Jul 17, 202430.9330.9330.7430.7430.74-0.90%11,772
Jul 16, 202430.5431.0530.5431.0231.021.41%34,678
Jul 15, 202430.6930.8630.5930.5930.590.07%12,321
Jul 12, 202430.5530.8330.5530.5730.571.06%20,378
Jul 11, 202430.3030.5030.2530.2530.250.13%5,845
Jul 10, 202430.1030.2530.0630.2130.210.70%23,248
Jul 9, 202430.1330.1330.0030.0030.00-0.23%9,924
Jul 8, 202430.2030.2530.0530.0730.07-0.20%8,887
Jul 5, 202429.8530.1629.8530.1330.130.84%24,020
Jul 3, 202429.7029.8829.7029.8829.880.91%6,451
Jul 2, 202429.2529.6229.2529.6129.610.68%15,885
Jul 1, 202429.4729.5429.3329.4129.41-0.03%24,128
Jun 28, 202429.6929.6929.4229.4229.42-0.41%5,536
Jun 27, 202429.4629.6129.4629.5429.540.24%18,741
Jun 26, 202429.3629.4729.3629.4729.470.17%17,975
Jun 25, 202429.5429.5429.3929.4229.420.03%14,845
Jun 24, 202429.3629.5429.3629.4129.410.28%11,672
Jun 21, 202429.2629.3429.2129.3329.33-0.03%11,308
Jun 20, 202429.3029.3829.2529.3429.34-0.10%36,919
Jun 18, 202429.3429.4529.3229.3729.37-0.03%16,966
Jun 17, 202429.0629.4329.0629.3829.380.62%30,002
Jun 14, 202429.0729.2729.0429.2029.20-0.31%4,953
Jun 13, 202429.4829.4829.2329.2929.29-0.78%15,112
Jun 12, 202429.4929.7129.4829.5229.521.10%11,524
Jun 11, 202429.1229.2129.1029.2029.20-0.34%9,681
Jun 10, 202429.0829.3329.0829.3029.300.10%24,623
Jun 7, 202429.1329.4029.1329.2729.27-0.91%14,927