Motley Fool Global Opportunities ETF (TMFG)
BATS: TMFG · Real-Time Price · USD
30.18
-0.12 (-0.40%)
At close: Sep 28, 2026, 4:00 PM EDT
30.19
+0.01 (0.02%)
After-hours: Sep 28, 2026, 8:00 PM EDT
TMFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 30.01 | 30.22 | 30.01 | 30.18 | 30.18 | -0.40% | 1,799 |
| Sep 25, 2026 | 30.35 | 30.35 | 30.24 | 30.30 | 30.30 | 0.10% | 6,859 |
| Sep 24, 2026 | 30.13 | 30.33 | 30.13 | 30.27 | 30.27 | -0.20% | 1,519 |
| Sep 23, 2026 | 30.55 | 30.55 | 30.33 | 30.33 | 30.33 | -1.38% | 6,607 |
| Sep 22, 2026 | 30.76 | 30.79 | 30.61 | 30.75 | 30.75 | 0.18% | 6,713 |
| Sep 21, 2026 | 30.49 | 30.72 | 30.49 | 30.70 | 30.70 | 0.96% | 5,283 |
| Sep 18, 2026 | 30.41 | 30.47 | 29.85 | 30.41 | 30.41 | -0.45% | 25,270 |
| Sep 17, 2026 | 30.62 | 30.65 | 30.23 | 30.54 | 30.54 | 0.51% | 6,471 |
| Sep 16, 2026 | 30.44 | 30.58 | 30.21 | 30.39 | 30.39 | -0.51% | 4,429 |
| Sep 15, 2026 | 30.66 | 30.66 | 29.06 | 30.55 | 30.55 | -1.42% | 12,546 |
| Sep 14, 2026 | 30.54 | 31.05 | 30.54 | 30.99 | 30.99 | 0.17% | 20,010 |
| Sep 11, 2026 | 30.50 | 30.97 | 30.50 | 30.93 | 30.93 | 1.20% | 9,665 |
| Sep 10, 2026 | 30.54 | 30.66 | 30.53 | 30.57 | 30.57 | -0.61% | 14,674 |
| Sep 9, 2026 | 30.89 | 30.89 | 30.50 | 30.75 | 30.75 | -1.05% | 1,739 |
| Sep 8, 2026 | 31.06 | 31.14 | 30.80 | 31.08 | 31.08 | -0.50% | 13,531 |
| Sep 4, 2026 | 31.21 | 31.29 | 30.89 | 31.24 | 31.24 | -0.47% | 20,929 |
| Sep 3, 2026 | 31.13 | 31.39 | 30.95 | 31.39 | 31.38 | 1.19% | 7,289 |
| Sep 2, 2026 | 30.95 | 31.11 | 30.95 | 31.02 | 31.02 | -0.32% | 11,503 |
| Sep 1, 2026 | 31.25 | 31.29 | 31.10 | 31.12 | 31.12 | -0.81% | 4,385 |
| Aug 31, 2026 | 31.53 | 31.53 | 31.34 | 31.37 | 31.37 | -0.98% | 8,566 |
| Aug 28, 2026 | 31.76 | 31.80 | 31.66 | 31.68 | 31.68 | 0.26% | 5,951 |
| Aug 27, 2026 | 31.63 | 31.69 | 31.58 | 31.60 | 31.60 | -0.21% | 5,086 |
| Aug 26, 2026 | 31.63 | 31.70 | 31.28 | 31.67 | 31.67 | -0.40% | 7,366 |
| Aug 25, 2026 | 31.79 | 31.86 | 31.73 | 31.80 | 31.79 | -0.13% | 17,835 |
| Aug 24, 2026 | 31.65 | 31.88 | 31.65 | 31.84 | 31.84 | 0.24% | 12,303 |
| Aug 21, 2026 | 31.77 | 31.84 | 31.74 | 31.76 | 31.76 | 0.52% | 10,800 |
| Aug 20, 2026 | 31.68 | 31.68 | 31.57 | 31.60 | 31.60 | -0.41% | 3,714 |
| Aug 19, 2026 | 31.40 | 31.73 | 31.40 | 31.73 | 31.73 | 1.04% | 7,352 |
| Aug 18, 2026 | 31.38 | 31.65 | 29.82 | 31.40 | 31.40 | -1.01% | 14,923 |
| Aug 17, 2026 | 31.78 | 31.93 | 31.72 | 31.72 | 31.72 | -0.87% | 2,732 |
| Aug 14, 2026 | 32.00 | 32.02 | 31.64 | 32.00 | 32.00 | 0.20% | 6,366 |
| Aug 13, 2026 | 31.99 | 31.99 | 31.77 | 31.94 | 31.94 | -0.35% | 4,423 |
| Aug 12, 2026 | 32.04 | 32.17 | 32.01 | 32.05 | 32.05 | -0.12% | 3,502 |
| Aug 11, 2026 | 32.04 | 32.21 | 32.04 | 32.09 | 32.09 | 0.14% | 12,822 |
| Aug 10, 2026 | 31.96 | 32.11 | 31.96 | 32.04 | 32.04 | -0.09% | 11,291 |
| Aug 7, 2026 | 31.90 | 32.07 | 31.90 | 32.07 | 32.07 | 0.63% | 15,292 |
| Aug 6, 2026 | 32.00 | 32.00 | 31.84 | 31.87 | 31.87 | -0.66% | 6,122 |
| Aug 5, 2026 | 32.23 | 32.24 | 31.46 | 32.08 | 32.08 | -0.79% | 911 |
| Aug 4, 2026 | 31.96 | 32.34 | 31.96 | 32.34 | 32.34 | 1.37% | 7,756 |
| Aug 3, 2026 | 30.00 | 31.90 | 30.00 | 31.90 | 31.90 | 1.85% | 23,852 |
| Jul 31, 2026 | 30.94 | 31.35 | 30.94 | 31.32 | 31.32 | 0.94% | 9,955 |
| Jul 30, 2026 | 30.83 | 31.03 | 30.51 | 31.03 | 31.03 | 0.41% | 14,993 |
| Jul 29, 2026 | 30.95 | 31.08 | 30.85 | 30.90 | 30.90 | -0.89% | 2,027 |
| Jul 28, 2026 | 30.62 | 31.22 | 30.62 | 31.18 | 31.18 | 1.59% | 1,806 |
| Jul 27, 2026 | 30.78 | 30.83 | 30.36 | 30.69 | 30.69 | 1.18% | 9,031 |
| Jul 24, 2026 | 30.10 | 30.47 | 30.10 | 30.33 | 30.33 | 0.56% | 18,629 |
| Jul 23, 2026 | 30.23 | 30.27 | 30.05 | 30.17 | 30.17 | -1.19% | 8,218 |
| Jul 22, 2026 | 30.70 | 30.70 | 30.32 | 30.53 | 30.53 | -1.01% | 6,599 |
| Jul 21, 2026 | 30.81 | 30.88 | 30.81 | 30.84 | 30.84 | -0.39% | 3,489 |
| Jul 20, 2026 | 30.90 | 31.09 | 30.90 | 30.96 | 30.96 | 0.16% | 10,700 |