Motley Fool Mid-Cap Growth ETF (TMFM)
BATS: TMFM · Real-Time Price · USD
24.74
-0.12 (-0.49%)
Oct 6, 2025, 11:39 AM EDT - Market open
TMFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.90 | 25.10 | 24.86 | 24.86 | 24.86 | -0.01% | 13,988 |
| Oct 2, 2025 | 24.51 | 24.87 | 24.51 | 24.86 | 24.86 | 0.82% | 5,771 |
| Oct 1, 2025 | 24.85 | 24.85 | 24.56 | 24.66 | 24.66 | -0.60% | 6,237 |
| Sep 30, 2025 | 24.70 | 24.81 | 24.61 | 24.81 | 24.81 | - | 15,455 |
| Sep 29, 2025 | 24.85 | 24.86 | 24.68 | 24.81 | 24.81 | 0.02% | 14,708 |
| Sep 26, 2025 | 24.64 | 24.80 | 24.62 | 24.80 | 24.80 | 0.92% | 8,268 |
| Sep 25, 2025 | 24.51 | 24.58 | 24.46 | 24.58 | 24.58 | -0.39% | 13,844 |
| Sep 24, 2025 | 25.04 | 25.05 | 24.68 | 24.68 | 24.68 | -1.50% | 2,438 |
| Sep 23, 2025 | 25.15 | 25.15 | 25.04 | 25.05 | 25.05 | -0.27% | 6,460 |
| Sep 22, 2025 | 25.16 | 25.16 | 24.93 | 25.12 | 25.12 | -0.40% | 23,769 |
| Sep 19, 2025 | 25.45 | 25.45 | 25.22 | 25.22 | 25.22 | -1.02% | 5,352 |
| Sep 18, 2025 | 25.56 | 25.56 | 25.44 | 25.48 | 25.48 | 0.59% | 5,823 |
| Sep 17, 2025 | 25.56 | 25.75 | 25.31 | 25.33 | 25.33 | -0.04% | 3,753 |
| Sep 16, 2025 | 25.39 | 25.39 | 25.22 | 25.34 | 25.34 | -0.56% | 3,723 |
| Sep 15, 2025 | 25.56 | 25.72 | 25.48 | 25.48 | 25.48 | -0.55% | 8,731 |
| Sep 12, 2025 | 25.73 | 25.73 | 25.61 | 25.62 | 25.62 | -1.10% | 5,880 |
| Sep 11, 2025 | 25.78 | 25.91 | 25.78 | 25.91 | 25.91 | 1.46% | 11,352 |
| Sep 10, 2025 | 25.72 | 25.72 | 25.41 | 25.53 | 25.53 | -0.76% | 13,602 |
| Sep 9, 2025 | 25.77 | 25.79 | 25.64 | 25.73 | 25.73 | -1.16% | 12,502 |
| Sep 8, 2025 | 26.10 | 26.10 | 25.92 | 26.03 | 26.03 | -0.31% | 7,786 |
| Sep 5, 2025 | 26.00 | 26.14 | 25.94 | 26.11 | 26.11 | 0.86% | 14,880 |
| Sep 4, 2025 | 25.70 | 25.89 | 25.70 | 25.89 | 25.89 | 0.55% | 4,551 |
| Sep 3, 2025 | 25.66 | 25.75 | 25.61 | 25.75 | 25.75 | -0.02% | 7,828 |
| Sep 2, 2025 | 25.57 | 25.83 | 25.57 | 25.75 | 25.75 | -0.81% | 8,397 |
| Aug 29, 2025 | 26.00 | 26.19 | 25.90 | 25.96 | 25.96 | -0.54% | 5,360 |
| Aug 28, 2025 | 26.09 | 26.10 | 26.05 | 26.10 | 26.10 | - | 974 |
| Aug 27, 2025 | 26.06 | 26.18 | 26.06 | 26.10 | 26.10 | 0.53% | 1,786 |
| Aug 26, 2025 | 25.81 | 25.98 | 25.81 | 25.96 | 25.96 | -0.05% | 8,683 |
| Aug 25, 2025 | 26.12 | 26.12 | 25.98 | 25.98 | 25.98 | -1.14% | 1,627 |
| Aug 22, 2025 | 25.85 | 26.28 | 25.85 | 26.28 | 26.28 | 2.15% | 2,221 |
| Aug 21, 2025 | 25.73 | 25.76 | 25.67 | 25.72 | 25.72 | -0.58% | 3,761 |
| Aug 20, 2025 | 25.79 | 25.92 | 25.76 | 25.87 | 25.87 | -0.11% | 5,877 |
| Aug 19, 2025 | 25.68 | 25.98 | 25.68 | 25.90 | 25.90 | 0.33% | 11,935 |
| Aug 18, 2025 | 25.63 | 25.86 | 25.63 | 25.82 | 25.82 | 0.39% | 5,699 |
| Aug 15, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.19% | 206 |
| Aug 14, 2025 | 25.79 | 25.79 | 25.64 | 25.66 | 25.66 | -1.25% | 11,894 |
| Aug 13, 2025 | 25.66 | 25.99 | 25.64 | 25.99 | 25.99 | 1.37% | 4,896 |
| Aug 12, 2025 | 25.55 | 25.64 | 25.47 | 25.64 | 25.64 | 0.43% | 9,673 |
| Aug 11, 2025 | 25.64 | 25.65 | 25.53 | 25.53 | 25.53 | -0.63% | 11,009 |
| Aug 8, 2025 | 25.95 | 25.95 | 25.69 | 25.69 | 25.69 | -0.67% | 1,621 |
| Aug 7, 2025 | 25.99 | 25.99 | 25.86 | 25.86 | 25.86 | 0.17% | 921 |
| Aug 6, 2025 | 26.11 | 26.11 | 25.62 | 25.82 | 25.82 | -1.34% | 6,990 |
| Aug 5, 2025 | 26.08 | 26.23 | 26.08 | 26.17 | 26.17 | 0.46% | 5,598 |
| Aug 4, 2025 | 25.73 | 26.05 | 25.73 | 26.05 | 26.05 | 1.18% | 3,214 |
| Aug 1, 2025 | 25.66 | 25.78 | 25.65 | 25.75 | 25.75 | -1.62% | 16,522 |
| Jul 31, 2025 | 26.47 | 26.47 | 26.17 | 26.17 | 26.17 | -1.49% | 7,703 |
| Jul 30, 2025 | 26.44 | 26.72 | 26.44 | 26.57 | 26.57 | 0.63% | 4,868 |
| Jul 29, 2025 | 26.56 | 26.56 | 26.39 | 26.40 | 26.40 | -0.85% | 8,531 |
| 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 |