Skip to main content
logo
Motley Fool Mid-Cap Growth ETF (TMFM)
BATS: TMFM · Real-Time Price · USD
22.64
-0.18 (-0.79%)
Jan 30, 2026, 4:00 PM EST - Market closed

TMFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202622.6622.6822.6422.6422.64-0.81%246
Jan 29, 202623.3523.3522.7222.8222.82-2.51%6,112
Jan 28, 202623.8723.8723.3923.4123.41-1.01%10,521
Jan 27, 202623.7023.7323.5723.6523.65-1.05%6,775
Jan 26, 202623.7423.9323.7423.9023.900.62%20,189
Jan 23, 202623.8323.8323.6823.7523.75-0.82%10,911
Jan 22, 202623.7623.9823.7623.9523.951.26%8,997
Jan 21, 202623.4623.7023.4523.6523.651.24%8,445
Jan 20, 202623.4623.7123.3523.3623.36-2.14%14,180
Jan 16, 202623.8224.0223.8223.8723.87-0.83%4,886
Jan 15, 202624.0724.1724.0724.0724.070.36%5,043
Jan 14, 202623.7824.0323.7823.9923.99-0.25%11,173
Jan 13, 202623.9824.0523.9524.0524.05-0.94%13,227
Jan 12, 202623.9124.3423.9124.2724.270.01%17,715
Jan 9, 202624.2224.2824.1024.2724.270.29%5,623
Jan 8, 202624.1824.2824.1524.2024.200.17%8,768
Jan 7, 202624.1724.2724.1424.1624.16-0.28%11,977
Jan 6, 202623.7824.2423.7824.2324.231.56%16,999
Jan 5, 202623.3023.9723.3023.8623.862.44%21,464
Jan 2, 202623.5323.5323.1723.2923.29-0.67%45,293
Dec 31, 202523.6523.7123.4423.4423.44-1.42%26,961
Dec 30, 202523.8923.8923.7823.7823.78-0.49%4,755
Dec 29, 202523.8924.0523.8723.9023.90-0.62%29,815
Dec 26, 202523.9824.0523.9824.0524.05-5,698
Dec 24, 202523.9424.0723.9224.0524.050.32%4,204
Dec 23, 202523.9224.0023.8723.9723.97-0.49%23,818
Dec 22, 202523.9124.1623.9124.0924.090.88%13,564
Dec 19, 202523.7923.9023.7123.8823.880.48%36,194
Dec 18, 202523.8323.8723.7323.7723.770.66%17,405
Dec 17, 202523.6623.8823.6123.6123.60-0.20%2,003
Dec 16, 202523.7423.7423.5823.6623.64-0.30%3,073
Dec 15, 202523.9923.9923.6723.7323.71-0.88%8,977
Dec 12, 202523.9924.2223.9423.9423.92-1.12%20,877
Dec 11, 202524.0624.2224.0524.2124.201.25%12,872
Dec 10, 202523.5523.9823.5523.9123.901.53%8,981
Dec 9, 202523.4323.6523.4323.5523.54-0.13%18,889
Dec 8, 202523.7523.8823.5623.5823.57-1.28%9,969
Dec 5, 202523.8323.9623.8323.8923.870.22%9,348
Dec 4, 202523.7523.9123.7223.8323.82-0.11%5,467
Dec 3, 202523.6223.8823.6223.8623.851.19%13,774
Dec 2, 202523.6723.6723.5823.5823.570.40%3,993
Dec 1, 202523.5823.6523.4923.4923.47-0.73%11,492
Nov 28, 202523.5723.6623.5723.6623.640.41%4,763
Nov 26, 202523.6123.7023.5623.5623.550.26%4,302
Nov 25, 202523.1523.5423.1523.5023.492.20%23,265
Nov 24, 202523.1323.1322.9123.0022.98-16,132
Nov 21, 202522.4923.1622.4923.0022.982.25%17,107
Nov 20, 202522.9023.1122.4922.4922.48-1.39%18,697
Nov 19, 202522.8822.9222.7422.8122.79-0.58%15,383
Nov 18, 202522.7322.9822.7322.9422.930.01%8,528