Motley Fool Global Opportunities ETF (TMFG)
BATS: TMFG · Real-Time Price · USD
30.30
+0.24 (0.78%)
Oct 8, 2025, 4:00 PM EDT - Market closed
TMFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 30.18 | 30.30 | 30.17 | 30.30 | - | 0.78% | 9,517 |
| Oct 7, 2025 | 30.30 | 30.30 | 29.99 | 30.07 | 30.07 | -0.65% | 10,173 |
| Oct 6, 2025 | 30.29 | 30.29 | 30.08 | 30.26 | 30.26 | -0.04% | 45,210 |
| Oct 3, 2025 | 30.20 | 30.38 | 30.20 | 30.27 | 30.27 | 0.29% | 6,528 |
| Oct 2, 2025 | 30.08 | 30.20 | 30.05 | 30.18 | 30.18 | 0.31% | 14,258 |
| Oct 1, 2025 | 29.93 | 30.14 | 29.91 | 30.09 | 30.09 | 0.50% | 7,823 |
| Sep 30, 2025 | 29.86 | 29.95 | 29.77 | 29.94 | 29.94 | -0.17% | 6,734 |
| Sep 29, 2025 | 29.91 | 30.06 | 29.91 | 29.99 | 29.99 | 0.17% | 17,037 |
| Sep 26, 2025 | 29.83 | 29.99 | 29.83 | 29.94 | 29.94 | 0.52% | 5,653 |
| Sep 25, 2025 | 29.71 | 29.83 | 29.71 | 29.79 | 29.79 | -0.65% | 19,069 |
| Sep 24, 2025 | 30.22 | 30.26 | 29.95 | 29.98 | 29.98 | -0.89% | 8,490 |
| Sep 23, 2025 | 30.26 | 30.40 | 30.25 | 30.25 | 30.25 | -0.33% | 17,219 |
| Sep 22, 2025 | 30.26 | 30.36 | 30.23 | 30.35 | 30.35 | -0.22% | 22,246 |
| Sep 19, 2025 | 30.42 | 30.46 | 30.37 | 30.42 | 30.42 | -0.79% | 9,109 |
| Sep 18, 2025 | 30.54 | 30.73 | 30.54 | 30.66 | 30.66 | 0.10% | 10,217 |
| Sep 17, 2025 | 30.64 | 30.79 | 30.52 | 30.63 | 30.63 | -0.10% | 20,396 |
| Sep 16, 2025 | 30.62 | 30.70 | 30.62 | 30.66 | 30.66 | 0.03% | 18,799 |
| Sep 15, 2025 | 30.60 | 30.78 | 30.60 | 30.65 | 30.65 | 0.40% | 22,890 |
| Sep 12, 2025 | 30.68 | 30.69 | 30.51 | 30.53 | 30.53 | -0.77% | 6,099 |
| Sep 11, 2025 | 30.47 | 30.80 | 30.47 | 30.77 | 30.77 | 1.27% | 27,975 |
| Sep 10, 2025 | 30.48 | 30.65 | 30.33 | 30.38 | 30.38 | -0.90% | 8,572 |
| Sep 9, 2025 | 30.63 | 30.70 | 30.56 | 30.66 | 30.66 | -0.37% | 9,469 |
| Sep 8, 2025 | 30.70 | 30.84 | 30.67 | 30.77 | 30.77 | 0.11% | 24,073 |
| Sep 5, 2025 | 30.77 | 30.91 | 30.60 | 30.74 | 30.74 | 0.28% | 21,321 |
| Sep 4, 2025 | 30.39 | 30.65 | 30.39 | 30.65 | 30.65 | 0.74% | 11,547 |
| Sep 3, 2025 | 30.33 | 30.42 | 30.31 | 30.42 | 30.42 | 0.75% | 4,330 |
| Sep 2, 2025 | 30.03 | 30.23 | 30.03 | 30.20 | 30.20 | -1.03% | 4,715 |
| Aug 29, 2025 | 30.61 | 30.61 | 30.50 | 30.51 | 30.51 | -0.80% | 2,603 |
| Aug 28, 2025 | 30.62 | 30.76 | 30.62 | 30.76 | 30.76 | 0.44% | 5,962 |
| Aug 27, 2025 | 30.51 | 30.62 | 30.50 | 30.62 | 30.62 | 0.35% | 7,991 |
| Aug 26, 2025 | 30.59 | 30.59 | 30.45 | 30.52 | 30.52 | -0.54% | 23,028 |
| Aug 25, 2025 | 30.80 | 30.90 | 30.68 | 30.68 | 30.68 | -0.78% | 5,124 |
| Aug 22, 2025 | 30.45 | 30.99 | 30.45 | 30.92 | 30.92 | 1.86% | 12,467 |
| Aug 21, 2025 | 30.45 | 30.45 | 30.26 | 30.36 | 30.36 | -0.64% | 7,560 |
| Aug 20, 2025 | 30.47 | 30.59 | 30.47 | 30.55 | 30.55 | - | 15,378 |
| Aug 19, 2025 | 30.67 | 30.67 | 30.52 | 30.55 | 30.55 | -0.71% | 4,400 |
| Aug 18, 2025 | 30.58 | 30.77 | 30.58 | 30.77 | 30.77 | 0.24% | 11,006 |
| Aug 15, 2025 | 30.57 | 30.74 | 30.57 | 30.69 | 30.69 | 0.45% | 13,318 |
| Aug 14, 2025 | 30.47 | 30.56 | 30.43 | 30.56 | 30.56 | -0.23% | 23,226 |
| Aug 13, 2025 | 30.55 | 30.63 | 30.49 | 30.63 | 30.63 | 0.36% | 7,379 |
| Aug 12, 2025 | 30.41 | 30.54 | 30.37 | 30.52 | 30.52 | 0.39% | 9,412 |
| Aug 11, 2025 | 30.55 | 30.55 | 30.39 | 30.40 | 30.40 | -0.54% | 9,030 |
| Aug 8, 2025 | 30.46 | 30.61 | 30.46 | 30.56 | 30.56 | 0.63% | 6,906 |
| Aug 7, 2025 | 30.52 | 30.52 | 30.28 | 30.37 | 30.37 | 0.22% | 7,259 |
| Aug 6, 2025 | 30.32 | 30.37 | 30.18 | 30.30 | 30.30 | 0.22% | 5,735 |
| Aug 5, 2025 | 30.17 | 30.26 | 30.17 | 30.24 | 30.24 | 0.69% | 1,556 |
| Aug 4, 2025 | 29.87 | 30.03 | 29.87 | 30.03 | 30.03 | 1.52% | 10,741 |
| Aug 1, 2025 | 29.60 | 29.60 | 29.37 | 29.58 | 29.58 | -0.93% | 10,190 |
| Jul 31, 2025 | 30.08 | 30.09 | 29.75 | 29.86 | 29.86 | -0.94% | 11,252 |
| Jul 30, 2025 | 30.29 | 30.29 | 30.03 | 30.14 | 30.14 | -0.71% | 11,967 |