Motley Fool Mid-Cap Growth ETF (TMFM)
BATS: TMFM · Real-Time Price · USD
26.11
+0.22 (0.86%)
At close: Sep 5, 2025, 4:00 PM
26.11
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
TMFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |