Motley Fool Mid-Cap Growth ETF (TMFM)
BATS: TMFM · Real-Time Price · USD
23.62
+0.02 (0.10%)
At close: Nov 4, 2025, 4:00 PM EST
23.58
-0.04 (-0.17%)
After-hours: Nov 4, 2025, 4:10 PM EST
TMFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 23.60 | 23.66 | 23.53 | 23.62 | - | 0.10% | 5,641 |
| Nov 3, 2025 | 23.47 | 23.61 | 23.47 | 23.60 | 23.60 | -1.23% | 7,434 |
| Oct 31, 2025 | 23.82 | 23.90 | 23.78 | 23.89 | 23.89 | 0.20% | 24,190 |
| Oct 30, 2025 | 23.88 | 24.15 | 23.84 | 23.84 | 23.84 | -0.90% | 14,248 |
| Oct 29, 2025 | 24.42 | 24.42 | 23.97 | 24.06 | 24.06 | -2.12% | 22,221 |
| Oct 28, 2025 | 24.77 | 24.77 | 24.58 | 24.58 | 24.58 | -1.13% | 34,059 |
| Oct 27, 2025 | 25.01 | 25.03 | 24.83 | 24.86 | 24.86 | -0.32% | 12,196 |
| Oct 24, 2025 | 24.72 | 25.07 | 24.72 | 24.94 | 24.94 | 0.04% | 6,147 |
| Oct 23, 2025 | 24.88 | 24.98 | 24.69 | 24.93 | 24.93 | 1.18% | 7,418 |
| Oct 22, 2025 | 24.78 | 24.83 | 24.60 | 24.64 | 24.64 | -0.96% | 20,131 |
| Oct 21, 2025 | 24.73 | 24.91 | 24.73 | 24.88 | 24.88 | 1.35% | 11,813 |
| Oct 20, 2025 | 24.28 | 24.57 | 24.28 | 24.55 | 24.55 | 1.09% | 8,860 |
| Oct 17, 2025 | 23.97 | 24.29 | 23.97 | 24.28 | 24.28 | 0.74% | 23,626 |
| Oct 16, 2025 | 24.03 | 24.46 | 24.03 | 24.11 | 24.11 | -1.23% | 12,017 |
| Oct 15, 2025 | 24.61 | 24.67 | 24.37 | 24.41 | 24.41 | -0.64% | 3,826 |
| Oct 14, 2025 | 23.99 | 24.65 | 23.99 | 24.56 | 24.56 | 1.13% | 6,951 |
| Oct 13, 2025 | 24.24 | 24.33 | 24.18 | 24.29 | 24.29 | 0.41% | 14,895 |
| Oct 10, 2025 | 24.53 | 24.71 | 24.19 | 24.19 | 24.19 | -1.87% | 17,578 |
| Oct 9, 2025 | 24.65 | 24.74 | 24.63 | 24.65 | 24.65 | -0.52% | 12,621 |
| Oct 8, 2025 | 24.43 | 24.78 | 24.43 | 24.78 | 24.78 | 1.34% | 11,028 |
| Oct 7, 2025 | 24.64 | 24.64 | 24.42 | 24.46 | 24.46 | -0.79% | 8,198 |
| Oct 6, 2025 | 24.65 | 24.78 | 24.65 | 24.65 | 24.65 | -0.85% | 9,828 |
| 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 |