Motley Fool Mid-Cap Growth ETF (TMFM)
BATS: TMFM · Real-Time Price · USD
25.09
+0.09 (0.35%)
Apr 1, 2025, 3:15 PM EDT - Market closed

TMFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202524.9825.1824.7725.0925.090.35%6,592
Mar 31, 202524.4825.0624.4825.0025.000.56%8,537
Mar 28, 202525.2325.2324.7624.8624.86-1.92%5,531
Mar 27, 202525.3625.4025.2525.3525.35-0.31%4,977
Mar 26, 202525.7325.7325.3525.4325.43-1.03%13,250
Mar 25, 202525.6325.7325.6225.7025.700.25%5,636
Mar 24, 202525.2625.6325.2625.6325.632.60%13,907
Mar 21, 202524.8624.9824.8024.9824.98-0.57%2,152
Mar 20, 202525.2125.3025.1125.1325.13-0.31%3,372
Mar 19, 202525.0525.2025.0025.2025.200.72%2,892
Mar 18, 202525.0725.0724.8725.0325.03-0.42%11,002
Mar 17, 202525.0025.2324.9525.1325.131.34%9,213
Mar 14, 202524.2724.8024.2724.8024.802.60%5,648
Mar 13, 202524.5324.5324.1224.1724.17-2.01%10,850
Mar 12, 202524.7524.8724.5624.6724.67-0.06%10,751
Mar 11, 202524.7924.9124.5724.6824.68-0.76%16,367
Mar 10, 202525.2125.2124.6924.8724.87-2.56%18,519
Mar 7, 202525.3625.5524.9025.5225.520.24%11,440
Mar 6, 202525.6625.8425.4325.4625.46-2.14%23,089
Mar 5, 202525.6826.1025.6626.0226.021.39%7,454
Mar 4, 202525.7125.9525.2525.6625.66-1.00%28,435
Mar 3, 202526.2426.4025.9025.9225.92-1.24%15,483
Feb 28, 202526.0226.2525.9026.2526.250.96%6,300
Feb 27, 202526.3726.3926.0026.0026.00-1.24%4,808
Feb 26, 202526.3126.6126.3126.3326.330.65%5,529
Feb 25, 202526.1626.3225.4526.1626.160.15%13,564
Feb 24, 202526.1826.2625.9726.1226.12-0.26%19,695
Feb 21, 202526.5626.5626.1826.1826.18-2.54%4,346
Feb 20, 202526.8626.8726.6426.8726.87-0.83%4,182
Feb 19, 202527.2527.2527.0927.0927.09-1.30%5,855
Feb 18, 202527.0527.4527.0527.4527.451.10%12,522
Feb 14, 202527.0827.2427.0827.1527.150.04%30,689
Feb 13, 202526.9727.1426.9227.1427.140.63%7,830
Feb 12, 202526.8026.9826.8026.9726.97-0.87%4,853
Feb 11, 202527.1627.2127.0627.2127.21-0.40%26,240
Feb 10, 202527.3627.4327.2527.3227.320.17%10,028
Feb 7, 202527.4827.5027.2127.2727.27-0.25%2,995
Feb 6, 202527.2427.4927.2227.3427.34-0.29%22,728
Feb 5, 202527.3727.4227.3127.4227.420.28%4,754
Feb 4, 202527.2527.3527.2327.3427.340.60%6,879
Feb 3, 202526.6627.3326.6627.1827.18-0.57%18,534
Jan 31, 202527.4827.6427.3427.3427.34-0.45%11,840
Jan 30, 202527.2627.5727.2627.4627.460.88%7,016
Jan 29, 202527.2927.3627.1627.2227.22-0.50%5,054
Jan 28, 202527.2327.4827.2327.3627.360.29%6,023
Jan 27, 202526.6727.3526.6727.2827.280.33%27,565
Jan 24, 202527.1927.3027.1727.1927.19-0.07%5,660
Jan 23, 202527.0227.2126.8827.2127.210.78%11,509
Jan 22, 202527.1227.1227.0027.0027.00-0.22%8,493
Jan 21, 202526.6327.0626.6327.0627.061.72%16,487