Skip to main content
Motley Fool Mid-Cap Growth ETF (TMFM)
BATS: TMFM · Real-Time Price · USD
26.18
-0.68 (-2.54%)
Feb 21, 2025, 2:11 PM EST - Market closed

TMFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.5626.5626.1826.1826.18-2.54%4,346
Feb 20, 202526.8626.8726.6426.8726.87-0.83%4,182
Feb 19, 202527.2527.2527.0927.0927.09-1.30%5,855
Feb 18, 202527.0527.4527.0527.4527.451.10%12,522
Feb 14, 202527.0827.2427.0827.1527.150.04%30,689
Feb 13, 202526.9727.1426.9227.1427.140.63%7,830
Feb 12, 202526.8026.9826.8026.9726.97-0.87%4,853
Feb 11, 202527.1627.2127.0627.2127.21-0.40%26,240
Feb 10, 202527.3627.4327.2527.3227.320.17%10,028
Feb 7, 202527.4827.5027.2127.2727.27-0.25%2,995
Feb 6, 202527.2427.4927.2227.3427.34-0.29%22,728
Feb 5, 202527.3727.4227.3127.4227.420.28%4,754
Feb 4, 202527.2527.3527.2327.3427.340.60%6,879
Feb 3, 202526.6627.3326.6627.1827.18-0.57%18,534
Jan 31, 202527.4827.6427.3427.3427.34-0.45%11,840
Jan 30, 202527.2627.5727.2627.4627.460.88%7,016
Jan 29, 202527.2927.3627.1627.2227.22-0.50%5,054
Jan 28, 202527.2327.4827.2327.3627.360.29%6,023
Jan 27, 202526.6727.3526.6727.2827.280.33%27,565
Jan 24, 202527.1927.3027.1727.1927.19-0.07%5,660
Jan 23, 202527.0227.2126.8827.2127.210.78%11,509
Jan 22, 202527.1227.1227.0027.0027.00-0.22%8,493
Jan 21, 202526.6327.0626.6327.0627.061.72%16,487
Jan 17, 202526.7526.7526.5326.6026.600.35%9,071
Jan 16, 202526.3626.5326.3226.5126.510.80%9,120
Jan 15, 202526.5626.5626.1826.3026.301.35%3,092
Jan 14, 202525.7126.0225.7125.9525.951.17%5,327
Jan 13, 202525.2525.6524.7425.6525.651.02%17,273
Jan 10, 202525.6125.6125.3625.3925.39-1.68%17,737
Jan 8, 202525.6225.8425.6125.8225.820.51%7,712
Jan 7, 202525.9325.9325.6925.6925.69-0.84%28,131
Jan 6, 202526.0726.0725.9125.9125.91-0.28%10,588
Jan 3, 202525.7326.0125.6925.9825.981.53%10,349
Jan 2, 202525.8225.9625.5225.5925.59-0.70%10,987
Dec 31, 202425.8425.9125.7325.7725.77-0.12%11,324
Dec 30, 202425.9025.9025.5525.8025.80-0.88%21,270
Dec 27, 202426.1426.2525.9026.0326.03-1.10%6,789
Dec 26, 202426.1026.3226.1026.3226.320.40%5,879
Dec 24, 202425.9826.2225.9826.2226.220.87%3,765
Dec 23, 202426.0726.0725.8125.9925.99-0.54%14,503
Dec 20, 202425.7726.2625.7726.1326.130.58%11,776
Dec 19, 202426.0826.0825.7425.9825.980.62%17,956
Dec 18, 202426.9427.0325.8025.8225.82-3.80%373,759
Dec 17, 202426.8926.9726.8426.8426.84-14.30%12,327
Dec 16, 202431.4331.4631.3131.3227.09-0.42%12,622
Dec 13, 202432.2532.2531.4331.4527.20-0.99%11,922
Dec 12, 202431.8432.0031.7731.7727.48-0.57%6,956
Dec 11, 202432.0332.0931.8231.9527.630.39%20,383
Dec 10, 202432.2032.2031.8331.8327.53-1.04%4,099
Dec 9, 202432.6532.6532.0632.1627.82-0.80%4,971
Dec 6, 202432.6532.6532.3132.4228.04-0.49%16,377
Dec 5, 202432.7632.7632.5832.5828.18-0.85%3,704
Dec 4, 202432.9733.0432.7832.8628.42-0.33%10,797
Dec 3, 202433.0433.0432.8332.9728.52-0.09%17,587
Dec 2, 202433.2533.2532.9533.0028.54-0.70%22,740
Nov 29, 202433.2733.2933.2333.2328.740.21%2,765
Nov 27, 202433.3533.3733.1033.1628.68-0.36%8,880
Nov 26, 202433.2233.2933.0733.2828.780.33%17,907
Nov 25, 202432.8233.2132.8233.1728.691.72%10,025
Nov 22, 202432.3432.6532.3432.6128.211.17%13,892
Nov 21, 202431.9132.3231.9132.2327.881.33%26,145
Nov 20, 202431.5031.8131.5031.8127.510.73%10,007
Nov 19, 202431.4131.6131.4131.5827.310.18%4,772
Nov 18, 202431.5731.6631.5231.5227.270.07%2,954
Nov 15, 202431.5131.5231.4931.5027.25-0.51%8,766
Nov 14, 202432.1632.1631.6631.6627.38-1.16%10,865
Nov 13, 202432.0832.1432.0132.0327.70-0.09%6,219
Nov 12, 202432.1132.1731.9632.0627.73-0.43%6,174
Nov 11, 202432.1732.4332.1732.2027.850.10%22,560
Nov 8, 202431.7132.1931.7132.1727.822.59%14,769
Nov 7, 202431.4731.5031.3031.3627.12-0.17%6,969
Nov 6, 202431.0731.4131.0331.4127.173.12%11,358
Nov 5, 202430.2430.4630.2430.4626.351.38%3,291
Nov 4, 202429.9330.2229.9330.0525.990.05%17,676
Nov 1, 202430.0030.2530.0030.0325.970.40%6,824
Oct 31, 202430.0830.2029.9129.9125.87-1.32%4,065
Oct 30, 202430.5030.5030.3130.3126.220.07%503
Oct 29, 202430.0730.3530.0730.2926.20-0.07%3,128
Oct 28, 202430.3030.4930.2830.3126.220.36%7,786
Oct 25, 202430.3130.4730.1830.2026.12-0.33%7,307
Oct 24, 202429.9330.3029.9330.3026.210.99%9,278
Oct 23, 202429.8830.1029.8830.0025.95-0.34%6,742
Oct 22, 202429.9830.1529.9130.1026.040.13%5,171
Oct 21, 202430.2730.2730.0030.0626.00-0.77%5,203
Oct 18, 202430.2930.3730.2630.3026.200.27%2,796
Oct 17, 202430.3530.3530.2230.2226.13-0.25%1,251
Oct 16, 202430.2430.3730.2330.2926.200.63%3,418
Oct 15, 202430.0930.2230.0930.1026.030.16%1,673
Oct 14, 202429.8330.0529.7830.0525.990.72%8,940
Oct 11, 202429.2329.8429.2329.8425.811.68%6,361
Oct 10, 202429.4029.4029.2629.3425.38-0.20%3,349
Oct 9, 202429.1929.4129.1929.4025.430.64%4,844
Oct 8, 202429.0429.2229.0429.2225.271.34%4,891
Oct 7, 202428.9028.9028.7928.8324.94-0.69%1,924
Oct 4, 202428.9429.0328.9329.0325.110.74%2,674
Oct 3, 202428.8128.8228.8128.8224.93-0.44%544
Oct 2, 202428.9328.9628.9128.9525.04-0.20%3,011
Oct 1, 202428.9029.0928.8929.0025.09-0.51%2,803
Sep 30, 202429.0829.1529.0029.1525.220.43%3,151
Sep 27, 202429.0329.2028.9529.0325.110.35%5,758