Motley Fool Mid-Cap Growth ETF (TMFM)
BATS: TMFM · Real-Time Price · USD
24.20
+0.04 (0.17%)
At close: Jan 8, 2026, 4:00 PM EST
24.20
0.00 (0.00%)
After-hours: Jan 8, 2026, 8:00 PM EST
TMFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 24.18 | 24.24 | 24.18 | 24.22 | - | 0.26% | 2,971 |
| Jan 7, 2026 | 24.17 | 24.27 | 24.14 | 24.16 | 24.16 | -0.28% | 11,977 |
| Jan 6, 2026 | 23.78 | 24.24 | 23.78 | 24.23 | 24.23 | 1.56% | 16,999 |
| Jan 5, 2026 | 23.30 | 23.97 | 23.30 | 23.86 | 23.86 | 2.44% | 21,464 |
| Jan 2, 2026 | 23.53 | 23.53 | 23.17 | 23.29 | 23.29 | -0.67% | 45,293 |
| Dec 31, 2025 | 23.65 | 23.71 | 23.44 | 23.44 | 23.44 | -1.42% | 26,961 |
| Dec 30, 2025 | 23.89 | 23.89 | 23.78 | 23.78 | 23.78 | -0.49% | 4,755 |
| Dec 29, 2025 | 23.89 | 24.05 | 23.87 | 23.90 | 23.90 | -0.62% | 29,815 |
| Dec 26, 2025 | 23.98 | 24.05 | 23.98 | 24.05 | 24.05 | - | 5,698 |
| Dec 24, 2025 | 23.94 | 24.07 | 23.92 | 24.05 | 24.05 | 0.32% | 4,204 |
| Dec 23, 2025 | 23.92 | 24.00 | 23.87 | 23.97 | 23.97 | -0.49% | 23,818 |
| Dec 22, 2025 | 23.91 | 24.16 | 23.91 | 24.09 | 24.09 | 0.88% | 13,564 |
| Dec 19, 2025 | 23.79 | 23.90 | 23.71 | 23.88 | 23.88 | 0.48% | 36,194 |
| Dec 18, 2025 | 23.83 | 23.87 | 23.73 | 23.77 | 23.77 | 0.66% | 17,405 |
| Dec 17, 2025 | 23.66 | 23.88 | 23.61 | 23.61 | 23.60 | -0.20% | 2,003 |
| Dec 16, 2025 | 23.74 | 23.74 | 23.58 | 23.66 | 23.64 | -0.30% | 3,073 |
| Dec 15, 2025 | 23.99 | 23.99 | 23.67 | 23.73 | 23.71 | -0.88% | 8,977 |
| Dec 12, 2025 | 23.99 | 24.22 | 23.94 | 23.94 | 23.92 | -1.12% | 20,877 |
| Dec 11, 2025 | 24.06 | 24.22 | 24.05 | 24.21 | 24.20 | 1.25% | 12,872 |
| Dec 10, 2025 | 23.55 | 23.98 | 23.55 | 23.91 | 23.90 | 1.53% | 8,981 |
| Dec 9, 2025 | 23.43 | 23.65 | 23.43 | 23.55 | 23.54 | -0.13% | 18,889 |
| Dec 8, 2025 | 23.75 | 23.88 | 23.56 | 23.58 | 23.57 | -1.28% | 9,969 |
| Dec 5, 2025 | 23.83 | 23.96 | 23.83 | 23.89 | 23.87 | 0.22% | 9,348 |
| Dec 4, 2025 | 23.75 | 23.91 | 23.72 | 23.83 | 23.82 | -0.11% | 5,467 |
| Dec 3, 2025 | 23.62 | 23.88 | 23.62 | 23.86 | 23.85 | 1.19% | 13,774 |
| Dec 2, 2025 | 23.67 | 23.67 | 23.58 | 23.58 | 23.57 | 0.40% | 3,993 |
| Dec 1, 2025 | 23.58 | 23.65 | 23.49 | 23.49 | 23.47 | -0.73% | 11,492 |
| Nov 28, 2025 | 23.57 | 23.66 | 23.57 | 23.66 | 23.64 | 0.41% | 4,763 |
| Nov 26, 2025 | 23.61 | 23.70 | 23.56 | 23.56 | 23.55 | 0.26% | 4,302 |
| Nov 25, 2025 | 23.15 | 23.54 | 23.15 | 23.50 | 23.49 | 2.20% | 23,265 |
| Nov 24, 2025 | 23.13 | 23.13 | 22.91 | 23.00 | 22.98 | - | 16,132 |
| Nov 21, 2025 | 22.49 | 23.16 | 22.49 | 23.00 | 22.98 | 2.25% | 17,107 |
| Nov 20, 2025 | 22.90 | 23.11 | 22.49 | 22.49 | 22.48 | -1.39% | 18,697 |
| Nov 19, 2025 | 22.88 | 22.92 | 22.74 | 22.81 | 22.79 | -0.58% | 15,383 |
| Nov 18, 2025 | 22.73 | 22.98 | 22.73 | 22.94 | 22.93 | 0.01% | 8,528 |
| Nov 17, 2025 | 23.20 | 23.30 | 22.88 | 22.94 | 22.92 | -1.89% | 20,468 |
| Nov 14, 2025 | 23.34 | 23.44 | 23.33 | 23.38 | 23.37 | -0.07% | 4,619 |
| Nov 13, 2025 | 23.56 | 23.71 | 23.40 | 23.40 | 23.38 | -1.37% | 16,652 |
| Nov 12, 2025 | 23.76 | 23.85 | 23.71 | 23.72 | 23.71 | -0.16% | 6,703 |
| Nov 11, 2025 | 23.65 | 23.76 | 23.65 | 23.76 | 23.74 | 0.55% | 7,663 |
| Nov 10, 2025 | 23.50 | 23.66 | 23.34 | 23.63 | 23.61 | 1.11% | 19,953 |
| Nov 7, 2025 | 22.51 | 23.37 | 22.51 | 23.37 | 23.35 | 1.42% | 15,162 |
| Nov 6, 2025 | 23.19 | 23.35 | 23.04 | 23.04 | 23.03 | -1.49% | 4,395 |
| Nov 5, 2025 | 23.14 | 23.47 | 23.14 | 23.39 | 23.38 | -0.81% | 2,675 |
| Nov 4, 2025 | 23.60 | 23.66 | 23.53 | 23.58 | 23.57 | -0.07% | 5,692 |
| Nov 3, 2025 | 23.47 | 23.61 | 23.47 | 23.60 | 23.58 | -1.23% | 7,434 |
| Oct 31, 2025 | 23.82 | 23.90 | 23.78 | 23.89 | 23.88 | 0.20% | 24,190 |
| Oct 30, 2025 | 23.88 | 24.15 | 23.84 | 23.84 | 23.83 | -0.90% | 14,248 |
| Oct 29, 2025 | 24.42 | 24.42 | 23.97 | 24.06 | 24.04 | -2.12% | 22,221 |
| Oct 28, 2025 | 24.77 | 24.77 | 24.58 | 24.58 | 24.56 | -1.13% | 34,059 |