Motley Fool Global Opportunities ETF (TMFG)
BATS: TMFG · Real-Time Price · USD
30.48
+0.37 (1.23%)
At close: Nov 2, 2026, 4:00 PM EST
30.48
0.00 (0.00%)
After-hours: Nov 2, 2026, 4:10 PM EST
TMFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 30.21 | 30.62 | 30.21 | 30.48 | 30.48 | 1.22% | 3,090 |
| Oct 30, 2026 | 30.36 | 30.36 | 29.87 | 30.11 | 30.11 | -1.41% | 3,520 |
| Oct 29, 2026 | 30.51 | 30.60 | 30.49 | 30.54 | 30.54 | -0.37% | 6,696 |
| Oct 28, 2026 | 30.66 | 30.66 | 30.57 | 30.66 | 30.66 | -0.40% | 1,698 |
| Oct 27, 2026 | 30.74 | 30.78 | 30.62 | 30.78 | 30.78 | 0.14% | 5,182 |
| Oct 26, 2026 | 30.71 | 30.83 | 30.68 | 30.74 | 30.74 | -0.33% | 5,089 |
| Oct 23, 2026 | 30.90 | 30.90 | 30.73 | 30.84 | 30.84 | -0.17% | 13,986 |
| Oct 22, 2026 | 30.74 | 30.89 | 30.74 | 30.89 | 30.89 | 0.36% | 15,978 |
| Oct 21, 2026 | 30.76 | 30.82 | 30.71 | 30.78 | 30.78 | 0.01% | 13,566 |
| Oct 20, 2026 | 30.66 | 30.82 | 30.66 | 30.78 | 30.78 | 0.79% | 11,616 |
| Oct 19, 2026 | 30.42 | 30.60 | 30.42 | 30.54 | 30.54 | 0.23% | 7,593 |
| Oct 16, 2026 | 30.84 | 30.84 | 30.37 | 30.47 | 30.47 | 0.74% | 7,602 |
| Oct 15, 2026 | 30.25 | 30.63 | 30.24 | 30.24 | 30.24 | 0.24% | 7,783 |
| Oct 14, 2026 | 30.22 | 30.22 | 30.08 | 30.17 | 30.17 | -1.36% | 6,969 |
| Oct 13, 2026 | 30.62 | 30.62 | 30.28 | 30.58 | 30.58 | -0.12% | 17,136 |
| Oct 12, 2026 | 30.59 | 30.73 | 30.59 | 30.62 | 30.62 | 0.06% | 13,775 |
| Oct 9, 2026 | 30.50 | 30.60 | 30.49 | 30.60 | 30.60 | 1.55% | 1,434 |
| Oct 8, 2026 | 30.06 | 30.14 | 29.92 | 30.14 | 30.14 | -0.61% | 30,553 |
| Oct 7, 2026 | 30.28 | 30.35 | 30.24 | 30.32 | 30.32 | -0.48% | 3,861 |
| Oct 6, 2026 | 30.32 | 30.53 | 30.32 | 30.47 | 30.47 | 0.36% | 17,605 |
| Oct 5, 2026 | 30.03 | 30.41 | 29.50 | 30.36 | 30.36 | 1.12% | 17,330 |
| Oct 2, 2026 | 29.89 | 30.09 | 29.89 | 30.03 | 30.03 | 0.58% | 12,791 |
| Oct 1, 2026 | 29.84 | 29.99 | 29.55 | 29.85 | 29.85 | -0.40% | 8,373 |
| Sep 30, 2026 | 30.04 | 30.20 | 29.97 | 29.97 | 29.97 | -0.50% | 4,439 |
| Sep 29, 2026 | 30.06 | 30.14 | 29.82 | 30.12 | 30.12 | -0.20% | 7,837 |
| Sep 28, 2026 | 30.01 | 30.20 | 30.01 | 30.18 | 30.18 | -0.40% | 5,520 |
| Sep 25, 2026 | 30.35 | 30.35 | 30.24 | 30.30 | 30.30 | 0.10% | 6,860 |
| Sep 24, 2026 | 30.13 | 30.31 | 30.13 | 30.27 | 30.27 | -0.20% | 6,617 |
| Sep 23, 2026 | 30.55 | 30.55 | 30.33 | 30.33 | 30.33 | -1.38% | 6,608 |
| Sep 22, 2026 | 30.76 | 30.79 | 30.61 | 30.75 | 30.75 | 0.18% | 6,714 |
| 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 |