Motley Fool Mid-Cap Growth ETF (TMFM)
BATS: TMFM · Real-Time Price · USD
24.55
+0.29 (1.21%)
Apr 24, 2025, 4:00 PM EDT - Market closed
TMFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 23.95 | 24.56 | 23.95 | 24.56 | 24.56 | 1.20% | 6,780 |
| Apr 23, 2025 | 24.57 | 24.82 | 24.17 | 24.26 | 24.26 | 1.10% | 8,195 |
| Apr 22, 2025 | 23.64 | 24.00 | 23.64 | 24.00 | 24.00 | 2.53% | 14,211 |
| Apr 21, 2025 | 23.81 | 23.81 | 23.22 | 23.41 | 23.41 | -2.84% | 5,797 |
| Apr 17, 2025 | 24.01 | 24.12 | 23.93 | 24.09 | 24.09 | 0.27% | 3,252 |
| Apr 16, 2025 | 24.01 | 24.35 | 23.80 | 24.02 | 24.02 | -1.18% | 3,133 |
| Apr 15, 2025 | 24.42 | 24.44 | 24.26 | 24.31 | 24.31 | -0.25% | 8,677 |
| Apr 14, 2025 | 24.23 | 24.45 | 24.09 | 24.37 | 24.37 | 1.69% | 5,656 |
| Apr 11, 2025 | 23.38 | 23.97 | 23.25 | 23.97 | 23.97 | 1.68% | 5,554 |
| Apr 10, 2025 | 23.97 | 23.97 | 23.26 | 23.57 | 23.57 | -2.76% | 3,987 |
| Apr 9, 2025 | 22.17 | 24.36 | 22.04 | 24.24 | 24.24 | 8.97% | 16,735 |
| Apr 8, 2025 | 24.08 | 24.08 | 22.03 | 22.25 | 22.25 | -2.52% | 8,944 |
| Apr 7, 2025 | 22.20 | 23.50 | 21.79 | 22.82 | 22.82 | -0.91% | 24,008 |
| Apr 4, 2025 | 23.53 | 23.63 | 22.94 | 23.03 | 23.03 | -5.27% | 16,314 |
| Apr 3, 2025 | 24.44 | 24.54 | 24.31 | 24.31 | 24.31 | -4.67% | 13,349 |
| Apr 2, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 1.64% | 916 |
| Apr 1, 2025 | 24.98 | 25.18 | 24.77 | 25.09 | 25.09 | 0.35% | 6,592 |
| Mar 31, 2025 | 24.48 | 25.06 | 24.48 | 25.00 | 25.00 | 0.56% | 8,537 |
| Mar 28, 2025 | 25.23 | 25.23 | 24.76 | 24.86 | 24.86 | -1.92% | 5,531 |
| Mar 27, 2025 | 25.36 | 25.40 | 25.25 | 25.35 | 25.35 | -0.31% | 4,977 |
| Mar 26, 2025 | 25.73 | 25.73 | 25.35 | 25.43 | 25.43 | -1.03% | 13,250 |
| Mar 25, 2025 | 25.63 | 25.73 | 25.62 | 25.70 | 25.70 | 0.25% | 5,636 |
| Mar 24, 2025 | 25.26 | 25.63 | 25.26 | 25.63 | 25.63 | 2.60% | 13,907 |
| Mar 21, 2025 | 24.86 | 24.98 | 24.80 | 24.98 | 24.98 | -0.57% | 2,152 |
| Mar 20, 2025 | 25.21 | 25.30 | 25.11 | 25.13 | 25.13 | -0.31% | 3,372 |
| Mar 19, 2025 | 25.05 | 25.20 | 25.00 | 25.20 | 25.20 | 0.72% | 2,892 |
| Mar 18, 2025 | 25.07 | 25.07 | 24.87 | 25.03 | 25.03 | -0.42% | 11,002 |
| Mar 17, 2025 | 25.00 | 25.23 | 24.95 | 25.13 | 25.13 | 1.34% | 9,213 |
| Mar 14, 2025 | 24.27 | 24.80 | 24.27 | 24.80 | 24.80 | 2.60% | 5,648 |
| Mar 13, 2025 | 24.53 | 24.53 | 24.12 | 24.17 | 24.17 | -2.01% | 10,850 |
| Mar 12, 2025 | 24.75 | 24.87 | 24.56 | 24.67 | 24.67 | -0.06% | 10,751 |
| Mar 11, 2025 | 24.79 | 24.91 | 24.57 | 24.68 | 24.68 | -0.76% | 16,367 |
| Mar 10, 2025 | 25.21 | 25.21 | 24.69 | 24.87 | 24.87 | -2.56% | 18,519 |
| Mar 7, 2025 | 25.36 | 25.55 | 24.90 | 25.52 | 25.52 | 0.24% | 11,440 |
| Mar 6, 2025 | 25.66 | 25.84 | 25.43 | 25.46 | 25.46 | -2.14% | 23,089 |
| Mar 5, 2025 | 25.68 | 26.10 | 25.66 | 26.02 | 26.02 | 1.39% | 7,454 |
| Mar 4, 2025 | 25.71 | 25.95 | 25.25 | 25.66 | 25.66 | -1.00% | 28,435 |
| Mar 3, 2025 | 26.24 | 26.40 | 25.90 | 25.92 | 25.92 | -1.24% | 15,483 |
| Feb 28, 2025 | 26.02 | 26.25 | 25.90 | 26.25 | 26.25 | 0.96% | 6,300 |
| Feb 27, 2025 | 26.37 | 26.39 | 26.00 | 26.00 | 26.00 | -1.24% | 4,808 |
| Feb 26, 2025 | 26.31 | 26.61 | 26.31 | 26.33 | 26.33 | 0.65% | 5,529 |
| Feb 25, 2025 | 26.16 | 26.32 | 25.45 | 26.16 | 26.16 | 0.15% | 13,564 |
| Feb 24, 2025 | 26.18 | 26.26 | 25.97 | 26.12 | 26.12 | -0.26% | 19,695 |
| Feb 21, 2025 | 26.56 | 26.56 | 26.18 | 26.18 | 26.18 | -2.54% | 4,346 |
| Feb 20, 2025 | 26.86 | 26.87 | 26.64 | 26.87 | 26.87 | -0.83% | 4,182 |
| Feb 19, 2025 | 27.25 | 27.25 | 27.09 | 27.09 | 27.09 | -1.30% | 5,855 |
| Feb 18, 2025 | 27.05 | 27.45 | 27.05 | 27.45 | 27.45 | 1.10% | 12,522 |
| Feb 14, 2025 | 27.08 | 27.24 | 27.08 | 27.15 | 27.15 | 0.04% | 30,689 |
| Feb 13, 2025 | 26.97 | 27.14 | 26.92 | 27.14 | 27.14 | 0.63% | 7,830 |
| Feb 12, 2025 | 26.80 | 26.98 | 26.80 | 26.97 | 26.97 | -0.87% | 4,853 |