Motley Fool Mid-Cap Growth ETF (TMFM)
BATS: TMFM · Real-Time Price · USD
30.29
-0.02 (-0.07%)
Oct 29, 2024, 3:59 PM EDT - Market closed
TMFM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 30.07 | 30.35 | 30.07 | 30.29 | 30.29 | -0.07% | 3,128 |
Oct 28, 2024 | 30.30 | 30.49 | 30.28 | 30.31 | 30.31 | 0.36% | 7,786 |
Oct 25, 2024 | 30.31 | 30.47 | 30.18 | 30.20 | 30.20 | -0.33% | 7,307 |
Oct 24, 2024 | 29.93 | 30.30 | 29.93 | 30.30 | 30.30 | 0.99% | 9,278 |
Oct 23, 2024 | 29.88 | 30.10 | 29.88 | 30.00 | 30.00 | -0.34% | 6,742 |
Oct 22, 2024 | 29.98 | 30.15 | 29.91 | 30.10 | 30.10 | 0.13% | 5,171 |
Oct 21, 2024 | 30.27 | 30.27 | 30.00 | 30.06 | 30.06 | -0.77% | 5,203 |
Oct 18, 2024 | 30.29 | 30.37 | 30.26 | 30.30 | 30.30 | 0.27% | 2,796 |
Oct 17, 2024 | 30.35 | 30.35 | 30.22 | 30.22 | 30.22 | -0.25% | 1,251 |
Oct 16, 2024 | 30.24 | 30.37 | 30.23 | 30.29 | 30.29 | 0.63% | 3,418 |
Oct 15, 2024 | 30.09 | 30.22 | 30.09 | 30.10 | 30.10 | 0.16% | 1,673 |
Oct 14, 2024 | 29.83 | 30.05 | 29.78 | 30.05 | 30.05 | 0.72% | 8,940 |
Oct 11, 2024 | 29.23 | 29.84 | 29.23 | 29.84 | 29.84 | 1.68% | 6,361 |
Oct 10, 2024 | 29.40 | 29.40 | 29.26 | 29.34 | 29.34 | -0.20% | 3,349 |
Oct 9, 2024 | 29.19 | 29.41 | 29.19 | 29.40 | 29.40 | 0.64% | 4,844 |
Oct 8, 2024 | 29.04 | 29.22 | 29.04 | 29.22 | 29.22 | 1.34% | 4,891 |
Oct 7, 2024 | 28.90 | 28.90 | 28.79 | 28.83 | 28.83 | -0.69% | 1,924 |
Oct 4, 2024 | 28.94 | 29.03 | 28.93 | 29.03 | 29.03 | 0.74% | 2,674 |
Oct 3, 2024 | 28.81 | 28.82 | 28.81 | 28.82 | 28.82 | -0.44% | 544 |
Oct 2, 2024 | 28.93 | 28.96 | 28.91 | 28.95 | 28.95 | -0.20% | 3,011 |
Oct 1, 2024 | 28.90 | 29.09 | 28.89 | 29.00 | 29.00 | -0.51% | 2,803 |
Sep 30, 2024 | 29.08 | 29.15 | 29.00 | 29.15 | 29.15 | 0.43% | 3,151 |
Sep 27, 2024 | 29.03 | 29.20 | 28.95 | 29.03 | 29.03 | 0.35% | 5,758 |
Sep 26, 2024 | 28.88 | 28.95 | 28.88 | 28.93 | 28.93 | 0.41% | 7,153 |
Sep 25, 2024 | 28.94 | 28.95 | 28.81 | 28.81 | 28.81 | -0.75% | 2,932 |
Sep 24, 2024 | 28.95 | 29.04 | 28.90 | 29.03 | 29.03 | 0.26% | 2,728 |
Sep 23, 2024 | 29.03 | 29.03 | 28.83 | 28.95 | 28.95 | 0.40% | 4,147 |
Sep 20, 2024 | 28.86 | 28.86 | 28.73 | 28.84 | 28.84 | -0.48% | 9,892 |
Sep 19, 2024 | 28.86 | 28.98 | 28.84 | 28.98 | 28.98 | 1.37% | 5,192 |
Sep 18, 2024 | 28.60 | 28.87 | 28.59 | 28.59 | 28.59 | -0.13% | 1,991 |
Sep 17, 2024 | 28.72 | 28.79 | 28.62 | 28.62 | 28.62 | 0.01% | 940 |
Sep 16, 2024 | 28.42 | 28.66 | 28.42 | 28.62 | 28.62 | 0.14% | 17,643 |
Sep 13, 2024 | 28.24 | 28.64 | 28.24 | 28.58 | 28.58 | 1.23% | 8,318 |
Sep 12, 2024 | 27.91 | 28.23 | 27.91 | 28.23 | 28.23 | 1.06% | 5,030 |
Sep 11, 2024 | 27.81 | 27.94 | 27.36 | 27.94 | 27.94 | -0.02% | 3,650 |
Sep 10, 2024 | 28.00 | 28.06 | 27.77 | 27.94 | 27.94 | -0.38% | 4,835 |
Sep 9, 2024 | 27.83 | 28.23 | 27.83 | 28.05 | 28.05 | 1.07% | 10,834 |
Sep 6, 2024 | 27.86 | 28.14 | 27.70 | 27.75 | 27.75 | -0.65% | 5,409 |
Sep 5, 2024 | 28.20 | 28.20 | 27.92 | 27.93 | 27.93 | -0.88% | 3,826 |
Sep 4, 2024 | 28.16 | 28.40 | 27.83 | 28.18 | 28.18 | 0.60% | 5,413 |
Sep 3, 2024 | 28.37 | 28.41 | 28.01 | 28.01 | 28.01 | -1.80% | 3,929 |
Aug 30, 2024 | 28.49 | 28.52 | 28.27 | 28.52 | 28.52 | 0.58% | 5,829 |
Aug 29, 2024 | 28.07 | 28.57 | 28.07 | 28.36 | 28.36 | 0.76% | 5,019 |
Aug 28, 2024 | 28.28 | 28.28 | 28.15 | 28.15 | 28.15 | -0.27% | 360 |
Aug 27, 2024 | 28.10 | 28.22 | 28.10 | 28.22 | 28.22 | -0.07% | 2,668 |
Aug 26, 2024 | 28.59 | 28.59 | 28.24 | 28.24 | 28.24 | -0.16% | 13,872 |
Aug 23, 2024 | 27.91 | 28.28 | 27.91 | 28.28 | 28.28 | 1.38% | 6,970 |
Aug 22, 2024 | 28.03 | 28.11 | 27.90 | 27.90 | 27.90 | -0.50% | 3,235 |
Aug 21, 2024 | 27.76 | 28.04 | 27.76 | 28.04 | 28.04 | 0.75% | 7,175 |
Aug 20, 2024 | 28.05 | 28.05 | 27.83 | 27.83 | 27.83 | -0.80% | 3,940 |
Aug 19, 2024 | 27.99 | 28.09 | 27.96 | 28.06 | 28.06 | 0.44% | 11,173 |
Aug 16, 2024 | 27.92 | 27.93 | 27.92 | 27.93 | 27.93 | 0.56% | 606 |
Aug 15, 2024 | 27.79 | 27.87 | 27.74 | 27.78 | 27.78 | 0.92% | 7,999 |
Aug 14, 2024 | 27.47 | 27.52 | 27.43 | 27.52 | 27.52 | 0.12% | 13,452 |
Aug 13, 2024 | 27.28 | 27.49 | 27.28 | 27.49 | 27.49 | 0.66% | 2,819 |
Aug 12, 2024 | 27.44 | 27.53 | 27.31 | 27.31 | 27.31 | -0.78% | 4,265 |
Aug 9, 2024 | 27.46 | 27.60 | 27.46 | 27.53 | 27.53 | -0.47% | 4,715 |
Aug 8, 2024 | 27.29 | 27.71 | 27.29 | 27.65 | 27.65 | 1.85% | 1,439 |
Aug 7, 2024 | 27.47 | 27.47 | 27.15 | 27.15 | 27.15 | -0.18% | 775 |
Aug 6, 2024 | 27.06 | 27.20 | 27.06 | 27.20 | 27.20 | 1.07% | 1,015 |
Aug 5, 2024 | 26.08 | 27.12 | 26.08 | 26.91 | 26.91 | -2.54% | 4,801 |
Aug 2, 2024 | 27.30 | 27.62 | 27.30 | 27.62 | 27.62 | -1.30% | 1,503 |
Aug 1, 2024 | 28.19 | 28.38 | 27.82 | 27.98 | 27.98 | -1.11% | 8,215 |
Jul 31, 2024 | 28.50 | 28.76 | 28.29 | 28.29 | 28.29 | -0.11% | 7,382 |
Jul 30, 2024 | 28.38 | 28.38 | 28.18 | 28.32 | 28.32 | 0.39% | 3,979 |
Jul 29, 2024 | 27.84 | 28.33 | 27.84 | 28.21 | 28.21 | -0.10% | 11,664 |
Jul 26, 2024 | 28.09 | 28.30 | 28.02 | 28.24 | 28.24 | 0.75% | 6,487 |
Jul 25, 2024 | 27.78 | 28.26 | 27.78 | 28.03 | 28.03 | 2.61% | 4,865 |
Jul 24, 2024 | 27.65 | 27.78 | 27.32 | 27.32 | 27.32 | -1.45% | 3,113 |
Jul 23, 2024 | 27.74 | 27.79 | 27.72 | 27.72 | 27.72 | 0.29% | 2,207 |
Jul 22, 2024 | 27.41 | 27.64 | 27.31 | 27.64 | 27.64 | 1.33% | 6,316 |
Jul 19, 2024 | 27.37 | 27.45 | 27.26 | 27.28 | 27.28 | -0.34% | 840 |
Jul 18, 2024 | 27.78 | 27.83 | 27.37 | 27.37 | 27.37 | -1.40% | 2,524 |
Jul 17, 2024 | 27.62 | 28.00 | 27.62 | 27.76 | 27.76 | -0.54% | 15,449 |
Jul 16, 2024 | 27.27 | 27.97 | 27.27 | 27.91 | 27.91 | 2.02% | 11,941 |
Jul 15, 2024 | 27.09 | 27.42 | 27.09 | 27.36 | 27.36 | 1.17% | 12,092 |
Jul 12, 2024 | 26.80 | 27.19 | 26.80 | 27.04 | 27.04 | 1.20% | 9,301 |
Jul 11, 2024 | 26.50 | 26.74 | 26.50 | 26.72 | 26.72 | 1.95% | 7,580 |
Jul 10, 2024 | 26.06 | 26.21 | 26.06 | 26.21 | 26.21 | 0.27% | 10,901 |
Jul 9, 2024 | 26.27 | 26.27 | 26.14 | 26.14 | 26.14 | -0.53% | 11,398 |
Jul 8, 2024 | 26.16 | 26.38 | 26.16 | 26.28 | 26.28 | 0.08% | 10,226 |
Jul 5, 2024 | 26.11 | 26.29 | 26.11 | 26.26 | 26.26 | 0.11% | 12,174 |
Jul 3, 2024 | 26.28 | 26.28 | 26.23 | 26.23 | 26.23 | -0.23% | 3,721 |
Jul 2, 2024 | 26.16 | 26.29 | 26.16 | 26.29 | 26.29 | 0.81% | 1,868 |
Jul 1, 2024 | 26.27 | 26.27 | 26.08 | 26.08 | 26.08 | -0.72% | 12,080 |
Jun 28, 2024 | 26.26 | 26.31 | 26.22 | 26.27 | 26.27 | 0.23% | 13,591 |
Jun 27, 2024 | 26.16 | 26.24 | 26.14 | 26.21 | 26.21 | 0.50% | 8,316 |
Jun 26, 2024 | 25.91 | 26.08 | 25.90 | 26.08 | 26.08 | -0.13% | 6,230 |
Jun 25, 2024 | 26.07 | 26.11 | 26.07 | 26.11 | 26.11 | -0.88% | 1,528 |
Jun 24, 2024 | 25.98 | 26.47 | 25.98 | 26.35 | 26.35 | 1.03% | 12,163 |
Jun 21, 2024 | 26.01 | 26.08 | 25.89 | 26.08 | 26.08 | 0.17% | 7,396 |
Jun 20, 2024 | 26.01 | 26.09 | 25.96 | 26.03 | 26.03 | 0.08% | 4,628 |
Jun 18, 2024 | 25.81 | 26.08 | 25.81 | 26.01 | 26.01 | 0.63% | 10,823 |
Jun 17, 2024 | 25.80 | 26.00 | 25.70 | 25.85 | 25.85 | 0.16% | 27,360 |
Jun 14, 2024 | 25.70 | 25.81 | 25.70 | 25.81 | 25.81 | -1.09% | 5,753 |
Jun 13, 2024 | 26.16 | 26.16 | 25.89 | 26.09 | 26.09 | -0.67% | 7,369 |
Jun 12, 2024 | 26.37 | 26.37 | 26.27 | 26.27 | 26.27 | 1.21% | 2,038 |
Jun 11, 2024 | 25.85 | 25.97 | 25.84 | 25.96 | 25.96 | -0.12% | 6,702 |
Jun 10, 2024 | 25.87 | 26.02 | 25.82 | 25.99 | 25.99 | 0.24% | 8,637 |
Jun 7, 2024 | 25.85 | 26.03 | 25.82 | 25.92 | 25.92 | -0.25% | 12,751 |