Motley Fool Mid-Cap Growth ETF (TMFM)
BATS: TMFM · Real-Time Price · USD
26.40
-0.23 (-0.85%)
At close: Jul 29, 2025, 4:00 PM
26.40
0.00 (0.00%)
After-hours: Jul 29, 2025, 4:10 PM EDT
TMFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 26.56 | 26.56 | 26.39 | 26.44 | - | -0.71% | 8,251 |
| Jul 28, 2025 | 26.28 | 26.82 | 26.28 | 26.63 | 26.63 | -0.64% | 7,429 |
| Jul 25, 2025 | 26.68 | 26.85 | 26.63 | 26.80 | 26.80 | 0.44% | 4,681 |
| Jul 24, 2025 | 26.72 | 26.75 | 26.68 | 26.68 | 26.68 | 0.17% | 6,201 |
| Jul 23, 2025 | 26.57 | 26.68 | 26.57 | 26.64 | 26.64 | 0.48% | 8,459 |
| Jul 22, 2025 | 26.24 | 26.53 | 26.24 | 26.51 | 26.51 | 0.86% | 1,527 |
| Jul 21, 2025 | 26.28 | 26.50 | 26.26 | 26.29 | 26.29 | -0.12% | 10,338 |
| Jul 18, 2025 | 26.38 | 26.39 | 26.25 | 26.32 | 26.32 | -0.32% | 3,621 |
| Jul 17, 2025 | 26.18 | 26.43 | 26.18 | 26.40 | 26.40 | 0.95% | 1,817 |
| Jul 16, 2025 | 25.99 | 26.15 | 25.80 | 26.15 | 26.15 | 0.62% | 17,517 |
| Jul 15, 2025 | 26.34 | 26.34 | 25.99 | 25.99 | 25.99 | -1.33% | 3,259 |
| Jul 14, 2025 | 26.14 | 26.38 | 26.14 | 26.34 | 26.34 | 0.53% | 7,701 |
| Jul 11, 2025 | 26.43 | 26.52 | 26.20 | 26.20 | 26.20 | -1.75% | 4,121 |
| Jul 10, 2025 | 26.86 | 26.86 | 26.05 | 26.67 | 26.67 | -1.50% | 8,034 |
| Jul 9, 2025 | 26.87 | 27.07 | 26.87 | 27.07 | 27.07 | 0.80% | 5,906 |
| Jul 8, 2025 | 26.82 | 26.89 | 26.81 | 26.86 | 26.86 | 0.07% | 4,230 |
| Jul 7, 2025 | 26.89 | 26.89 | 26.69 | 26.84 | 26.84 | -0.32% | 1,621 |
| Jul 3, 2025 | 26.65 | 26.98 | 26.65 | 26.93 | 26.93 | 1.04% | 75,220 |
| Jul 2, 2025 | 26.57 | 26.65 | 26.52 | 26.65 | 26.65 | -0.07% | 4,335 |
| Jul 1, 2025 | 26.51 | 26.82 | 26.51 | 26.67 | 26.67 | -0.09% | 8,291 |
| Jun 30, 2025 | 26.54 | 26.70 | 26.54 | 26.70 | 26.70 | 0.56% | 5,425 |
| Jun 27, 2025 | 26.31 | 26.68 | 25.96 | 26.55 | 26.55 | 0.44% | 4,305 |
| Jun 26, 2025 | 26.26 | 26.43 | 26.26 | 26.43 | 26.43 | 0.77% | 4,069 |
| Jun 25, 2025 | 26.58 | 26.58 | 26.23 | 26.23 | 26.23 | -1.67% | 24,744 |
| Jun 24, 2025 | 26.43 | 26.74 | 26.38 | 26.68 | 26.68 | 1.37% | 4,826 |
| Jun 23, 2025 | 25.99 | 26.32 | 25.93 | 26.32 | 26.32 | 1.29% | 3,106 |
| Jun 20, 2025 | 26.12 | 26.21 | 25.98 | 25.98 | 25.98 | -0.21% | 6,194 |
| Jun 18, 2025 | 25.94 | 26.12 | 25.94 | 26.04 | 26.04 | 0.35% | 1,905 |
| Jun 17, 2025 | 26.07 | 26.10 | 25.94 | 25.95 | 25.95 | -0.93% | 941 |
| Jun 16, 2025 | 26.23 | 26.28 | 26.15 | 26.19 | 26.19 | 0.75% | 5,905 |
| Jun 13, 2025 | 26.00 | 26.26 | 26.00 | 26.00 | 26.00 | -1.40% | 21,691 |
| Jun 12, 2025 | 26.25 | 26.39 | 26.25 | 26.37 | 26.37 | 0.07% | 5,579 |
| Jun 11, 2025 | 26.50 | 26.61 | 26.31 | 26.35 | 26.35 | -0.72% | 6,978 |
| Jun 10, 2025 | 26.55 | 26.75 | 26.48 | 26.54 | 26.54 | -0.05% | 14,036 |
| Jun 9, 2025 | 26.62 | 26.72 | 26.51 | 26.55 | 26.55 | -0.28% | 20,771 |
| Jun 6, 2025 | 26.53 | 26.64 | 26.53 | 26.62 | 26.62 | 1.02% | 4,614 |
| 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 |