Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202430.0730.3530.0730.2930.29-0.07%3,128
Oct 28, 202430.3030.4930.2830.3130.310.36%7,786
Oct 25, 202430.3130.4730.1830.2030.20-0.33%7,307
Oct 24, 202429.9330.3029.9330.3030.300.99%9,278
Oct 23, 202429.8830.1029.8830.0030.00-0.34%6,742
Oct 22, 202429.9830.1529.9130.1030.100.13%5,171
Oct 21, 202430.2730.2730.0030.0630.06-0.77%5,203
Oct 18, 202430.2930.3730.2630.3030.300.27%2,796
Oct 17, 202430.3530.3530.2230.2230.22-0.25%1,251
Oct 16, 202430.2430.3730.2330.2930.290.63%3,418
Oct 15, 202430.0930.2230.0930.1030.100.16%1,673
Oct 14, 202429.8330.0529.7830.0530.050.72%8,940
Oct 11, 202429.2329.8429.2329.8429.841.68%6,361
Oct 10, 202429.4029.4029.2629.3429.34-0.20%3,349
Oct 9, 202429.1929.4129.1929.4029.400.64%4,844
Oct 8, 202429.0429.2229.0429.2229.221.34%4,891
Oct 7, 202428.9028.9028.7928.8328.83-0.69%1,924
Oct 4, 202428.9429.0328.9329.0329.030.74%2,674
Oct 3, 202428.8128.8228.8128.8228.82-0.44%544
Oct 2, 202428.9328.9628.9128.9528.95-0.20%3,011
Oct 1, 202428.9029.0928.8929.0029.00-0.51%2,803
Sep 30, 202429.0829.1529.0029.1529.150.43%3,151
Sep 27, 202429.0329.2028.9529.0329.030.35%5,758
Sep 26, 202428.8828.9528.8828.9328.930.41%7,153
Sep 25, 202428.9428.9528.8128.8128.81-0.75%2,932
Sep 24, 202428.9529.0428.9029.0329.030.26%2,728
Sep 23, 202429.0329.0328.8328.9528.950.40%4,147
Sep 20, 202428.8628.8628.7328.8428.84-0.48%9,892
Sep 19, 202428.8628.9828.8428.9828.981.37%5,192
Sep 18, 202428.6028.8728.5928.5928.59-0.13%1,991
Sep 17, 202428.7228.7928.6228.6228.620.01%940
Sep 16, 202428.4228.6628.4228.6228.620.14%17,643
Sep 13, 202428.2428.6428.2428.5828.581.23%8,318
Sep 12, 202427.9128.2327.9128.2328.231.06%5,030
Sep 11, 202427.8127.9427.3627.9427.94-0.02%3,650
Sep 10, 202428.0028.0627.7727.9427.94-0.38%4,835
Sep 9, 202427.8328.2327.8328.0528.051.07%10,834
Sep 6, 202427.8628.1427.7027.7527.75-0.65%5,409
Sep 5, 202428.2028.2027.9227.9327.93-0.88%3,826
Sep 4, 202428.1628.4027.8328.1828.180.60%5,413
Sep 3, 202428.3728.4128.0128.0128.01-1.80%3,929
Aug 30, 202428.4928.5228.2728.5228.520.58%5,829
Aug 29, 202428.0728.5728.0728.3628.360.76%5,019
Aug 28, 202428.2828.2828.1528.1528.15-0.27%360
Aug 27, 202428.1028.2228.1028.2228.22-0.07%2,668
Aug 26, 202428.5928.5928.2428.2428.24-0.16%13,872
Aug 23, 202427.9128.2827.9128.2828.281.38%6,970
Aug 22, 202428.0328.1127.9027.9027.90-0.50%3,235
Aug 21, 202427.7628.0427.7628.0428.040.75%7,175
Aug 20, 202428.0528.0527.8327.8327.83-0.80%3,940
Aug 19, 202427.9928.0927.9628.0628.060.44%11,173
Aug 16, 202427.9227.9327.9227.9327.930.56%606
Aug 15, 202427.7927.8727.7427.7827.780.92%7,999
Aug 14, 202427.4727.5227.4327.5227.520.12%13,452
Aug 13, 202427.2827.4927.2827.4927.490.66%2,819
Aug 12, 202427.4427.5327.3127.3127.31-0.78%4,265
Aug 9, 202427.4627.6027.4627.5327.53-0.47%4,715
Aug 8, 202427.2927.7127.2927.6527.651.85%1,439
Aug 7, 202427.4727.4727.1527.1527.15-0.18%775
Aug 6, 202427.0627.2027.0627.2027.201.07%1,015
Aug 5, 202426.0827.1226.0826.9126.91-2.54%4,801
Aug 2, 202427.3027.6227.3027.6227.62-1.30%1,503
Aug 1, 202428.1928.3827.8227.9827.98-1.11%8,215
Jul 31, 202428.5028.7628.2928.2928.29-0.11%7,382
Jul 30, 202428.3828.3828.1828.3228.320.39%3,979
Jul 29, 202427.8428.3327.8428.2128.21-0.10%11,664
Jul 26, 202428.0928.3028.0228.2428.240.75%6,487
Jul 25, 202427.7828.2627.7828.0328.032.61%4,865
Jul 24, 202427.6527.7827.3227.3227.32-1.45%3,113
Jul 23, 202427.7427.7927.7227.7227.720.29%2,207
Jul 22, 202427.4127.6427.3127.6427.641.33%6,316
Jul 19, 202427.3727.4527.2627.2827.28-0.34%840
Jul 18, 202427.7827.8327.3727.3727.37-1.40%2,524
Jul 17, 202427.6228.0027.6227.7627.76-0.54%15,449
Jul 16, 202427.2727.9727.2727.9127.912.02%11,941
Jul 15, 202427.0927.4227.0927.3627.361.17%12,092
Jul 12, 202426.8027.1926.8027.0427.041.20%9,301
Jul 11, 202426.5026.7426.5026.7226.721.95%7,580
Jul 10, 202426.0626.2126.0626.2126.210.27%10,901
Jul 9, 202426.2726.2726.1426.1426.14-0.53%11,398
Jul 8, 202426.1626.3826.1626.2826.280.08%10,226
Jul 5, 202426.1126.2926.1126.2626.260.11%12,174
Jul 3, 202426.2826.2826.2326.2326.23-0.23%3,721
Jul 2, 202426.1626.2926.1626.2926.290.81%1,868
Jul 1, 202426.2726.2726.0826.0826.08-0.72%12,080
Jun 28, 202426.2626.3126.2226.2726.270.23%13,591
Jun 27, 202426.1626.2426.1426.2126.210.50%8,316
Jun 26, 202425.9126.0825.9026.0826.08-0.13%6,230
Jun 25, 202426.0726.1126.0726.1126.11-0.88%1,528
Jun 24, 202425.9826.4725.9826.3526.351.03%12,163
Jun 21, 202426.0126.0825.8926.0826.080.17%7,396
Jun 20, 202426.0126.0925.9626.0326.030.08%4,628
Jun 18, 202425.8126.0825.8126.0126.010.63%10,823
Jun 17, 202425.8026.0025.7025.8525.850.16%27,360
Jun 14, 202425.7025.8125.7025.8125.81-1.09%5,753
Jun 13, 202426.1626.1625.8926.0926.09-0.67%7,369
Jun 12, 202426.3726.3726.2726.2726.271.21%2,038
Jun 11, 202425.8525.9725.8425.9625.96-0.12%6,702
Jun 10, 202425.8726.0225.8225.9925.990.24%8,637
Jun 7, 202425.8526.0325.8225.9225.92-0.25%12,751