Motley Fool Mid-Cap Growth ETF (TMFM)
BATS: TMFM · Real-Time Price · USD
26.62
+0.27 (1.03%)
At close: Jun 6, 2025, 4:00 PM
26.62
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT
TMFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 26.53 | 26.64 | 26.53 | 26.63 | - | 1.05% | 2,238 |
| Jun 5, 2025 | 26.36 | 26.56 | 26.34 | 26.35 | 26.35 | 0.19% | 5,443 |
| Jun 4, 2025 | 26.15 | 26.37 | 26.15 | 26.31 | 26.31 | 1.27% | 6,533 |
| Jun 3, 2025 | 25.76 | 26.02 | 25.68 | 25.98 | 25.98 | 0.59% | 5,039 |
| Jun 2, 2025 | 25.72 | 25.82 | 25.54 | 25.82 | 25.82 | -0.10% | 5,699 |
| May 30, 2025 | 25.73 | 25.85 | 25.73 | 25.85 | 25.85 | -0.02% | 7,029 |
| May 29, 2025 | 25.97 | 26.01 | 25.81 | 25.86 | 25.86 | -0.36% | 7,781 |
| May 28, 2025 | 26.06 | 26.09 | 25.95 | 25.95 | 25.95 | -0.54% | 7,866 |
| May 27, 2025 | 25.94 | 26.14 | 25.94 | 26.09 | 26.09 | 1.45% | 7,820 |
| May 23, 2025 | 25.55 | 25.79 | 25.55 | 25.72 | 25.72 | -0.21% | 1,724 |
| May 22, 2025 | 25.85 | 25.85 | 25.72 | 25.77 | 25.77 | -0.46% | 4,372 |
| May 21, 2025 | 26.06 | 26.22 | 25.80 | 25.89 | 25.89 | -2.19% | 8,918 |
| May 20, 2025 | 26.52 | 26.52 | 26.44 | 26.47 | 26.47 | -0.24% | 8,297 |
| May 19, 2025 | 26.08 | 26.57 | 26.08 | 26.53 | 26.53 | 0.20% | 16,775 |
| May 16, 2025 | 26.25 | 26.50 | 26.25 | 26.48 | 26.48 | 1.31% | 106,682 |
| May 15, 2025 | 25.89 | 26.14 | 25.89 | 26.14 | 26.14 | 0.49% | 4,432 |
| May 14, 2025 | 26.17 | 26.17 | 25.98 | 26.01 | 26.01 | -0.35% | 3,971 |
| May 13, 2025 | 25.91 | 26.22 | 25.91 | 26.10 | 26.10 | 0.55% | 7,686 |
| May 12, 2025 | 25.96 | 25.96 | 25.81 | 25.96 | 25.96 | 2.57% | 6,826 |
| May 9, 2025 | 25.50 | 25.50 | 25.25 | 25.31 | 25.31 | -0.76% | 5,149 |
| May 8, 2025 | 25.65 | 25.80 | 25.51 | 25.51 | 25.51 | 1.60% | 3,055 |
| May 7, 2025 | 25.13 | 25.13 | 25.04 | 25.10 | 25.10 | 0.45% | 7,025 |
| May 6, 2025 | 24.92 | 25.16 | 24.89 | 24.99 | 24.99 | -0.86% | 6,748 |
| May 5, 2025 | 25.04 | 25.36 | 25.04 | 25.21 | 25.21 | -0.36% | 3,384 |
| May 2, 2025 | 25.00 | 25.31 | 25.00 | 25.30 | 25.30 | 2.53% | 11,148 |
| May 1, 2025 | 24.80 | 24.80 | 24.45 | 24.67 | 24.67 | -0.25% | 6,800 |
| Apr 30, 2025 | 24.06 | 24.74 | 24.06 | 24.74 | 24.74 | 0.39% | 1,682 |
| Apr 29, 2025 | 24.35 | 24.64 | 24.31 | 24.64 | 24.64 | 0.82% | 2,293 |
| Apr 28, 2025 | 24.45 | 24.64 | 24.39 | 24.44 | 24.44 | -0.16% | 5,303 |
| Apr 25, 2025 | 24.38 | 24.48 | 24.23 | 24.48 | 24.48 | -0.31% | 2,848 |
| Apr 24, 2025 | 23.95 | 24.56 | 23.95 | 24.56 | 24.56 | 1.20% | 6,780 |
| Apr 23, 2025 | 24.57 | 24.82 | 24.17 | 24.26 | 24.26 | 1.10% | 8,195 |
| Apr 22, 2025 | 23.64 | 24.00 | 23.64 | 24.00 | 24.00 | 2.53% | 14,211 |
| Apr 21, 2025 | 23.81 | 23.81 | 23.22 | 23.41 | 23.41 | -2.84% | 5,797 |
| Apr 17, 2025 | 24.01 | 24.12 | 23.93 | 24.09 | 24.09 | 0.27% | 3,252 |
| Apr 16, 2025 | 24.01 | 24.35 | 23.80 | 24.02 | 24.02 | -1.18% | 3,133 |
| Apr 15, 2025 | 24.42 | 24.44 | 24.26 | 24.31 | 24.31 | -0.25% | 8,677 |
| Apr 14, 2025 | 24.23 | 24.45 | 24.09 | 24.37 | 24.37 | 1.69% | 5,656 |
| Apr 11, 2025 | 23.38 | 23.97 | 23.25 | 23.97 | 23.97 | 1.68% | 5,554 |
| Apr 10, 2025 | 23.97 | 23.97 | 23.26 | 23.57 | 23.57 | -2.76% | 3,987 |
| Apr 9, 2025 | 22.17 | 24.36 | 22.04 | 24.24 | 24.24 | 8.97% | 16,735 |
| Apr 8, 2025 | 24.08 | 24.08 | 22.03 | 22.25 | 22.25 | -2.52% | 8,944 |
| Apr 7, 2025 | 22.20 | 23.50 | 21.79 | 22.82 | 22.82 | -0.91% | 24,008 |
| Apr 4, 2025 | 23.53 | 23.63 | 22.94 | 23.03 | 23.03 | -5.27% | 16,314 |
| Apr 3, 2025 | 24.44 | 24.54 | 24.31 | 24.31 | 24.31 | -4.67% | 13,349 |
| Apr 2, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 1.64% | 916 |
| Apr 1, 2025 | 24.98 | 25.18 | 24.77 | 25.09 | 25.09 | 0.35% | 6,592 |
| Mar 31, 2025 | 24.48 | 25.06 | 24.48 | 25.00 | 25.00 | 0.56% | 8,537 |
| Mar 28, 2025 | 25.23 | 25.23 | 24.76 | 24.86 | 24.86 | -1.92% | 5,531 |
| Mar 27, 2025 | 25.36 | 25.40 | 25.25 | 25.35 | 25.35 | -0.31% | 4,977 |