Motley Fool Mid-Cap Growth ETF (TMFM)
BATS: TMFM · Real-Time Price · USD
21.29
+0.26 (1.24%)
At close: Apr 15, 2026, 4:00 PM EDT
21.29
0.00 (0.00%)
After-hours: Apr 15, 2026, 4:10 PM EDT
TMFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 20.77 | 21.26 | 20.77 | 21.26 | 21.26 | 1.12% | 2,865 |
| Apr 14, 2026 | 20.76 | 21.07 | 20.34 | 21.03 | 21.03 | 1.06% | 13,135 |
| Apr 13, 2026 | 20.11 | 20.81 | 20.11 | 20.81 | 20.81 | 2.40% | 7,040 |
| Apr 10, 2026 | 20.53 | 20.53 | 20.27 | 20.32 | 20.32 | -1.29% | 6,587 |
| Apr 9, 2026 | 20.52 | 20.65 | 20.52 | 20.58 | 20.58 | -1.20% | 1,863 |
| Apr 8, 2026 | 20.93 | 21.00 | 20.73 | 20.83 | 20.83 | 2.59% | 5,677 |
| Apr 7, 2026 | 20.40 | 20.40 | 20.28 | 20.31 | 20.31 | -1.05% | 1,837 |
| Apr 6, 2026 | 20.29 | 20.52 | 20.20 | 20.52 | 20.52 | 0.87% | 15,649 |
| Apr 2, 2026 | 19.78 | 20.34 | 19.76 | 20.34 | 20.34 | 1.23% | 14,399 |
| Apr 1, 2026 | 20.28 | 20.29 | 20.07 | 20.10 | 20.10 | -0.32% | 2,716 |
| Mar 31, 2026 | 19.86 | 20.24 | 19.77 | 20.16 | 20.16 | 2.00% | 20,556 |
| Mar 30, 2026 | 19.77 | 19.98 | 19.66 | 19.77 | 19.77 | 0.53% | 7,865 |
| Mar 27, 2026 | 19.90 | 19.90 | 19.66 | 19.66 | 19.66 | -2.63% | 9,001 |
| Mar 26, 2026 | 20.08 | 20.51 | 20.08 | 20.19 | 20.19 | -0.35% | 13,715 |
| Mar 25, 2026 | 20.47 | 20.47 | 20.00 | 20.26 | 20.26 | -0.19% | 14,605 |
| Mar 24, 2026 | 20.43 | 20.43 | 20.24 | 20.30 | 20.30 | -1.55% | 9,117 |
| Mar 23, 2026 | 20.79 | 20.94 | 20.60 | 20.62 | 20.62 | 1.13% | 5,780 |
| Mar 20, 2026 | 20.57 | 20.65 | 20.38 | 20.39 | 20.39 | -1.55% | 7,877 |
| Mar 19, 2026 | 20.78 | 20.79 | 20.56 | 20.71 | 20.71 | -0.40% | 14,527 |
| Mar 18, 2026 | 20.95 | 21.04 | 20.79 | 20.79 | 20.79 | -1.40% | 23,357 |
| Mar 17, 2026 | 20.99 | 21.25 | 20.99 | 21.09 | 21.09 | 0.91% | 3,927 |
| Mar 16, 2026 | 20.97 | 21.04 | 20.90 | 20.90 | 20.90 | 0.97% | 5,482 |
| Mar 13, 2026 | 20.86 | 20.87 | 20.61 | 20.70 | 20.70 | 0.49% | 10,047 |
| Mar 12, 2026 | 20.98 | 21.16 | 20.60 | 20.60 | 20.60 | -2.69% | 4,740 |
| Mar 11, 2026 | 21.23 | 21.32 | 21.06 | 21.17 | 21.17 | -0.70% | 8,142 |
| Mar 10, 2026 | 21.73 | 21.73 | 21.32 | 21.32 | 21.32 | -2.16% | 16,062 |
| Mar 9, 2026 | 21.62 | 21.87 | 21.26 | 21.79 | 21.79 | -0.37% | 15,114 |
| Mar 6, 2026 | 21.93 | 21.95 | 21.69 | 21.87 | 21.87 | -1.48% | 6,811 |
| Mar 5, 2026 | 21.93 | 22.44 | 21.93 | 22.20 | 22.20 | -0.09% | 16,616 |
| Mar 4, 2026 | 22.14 | 22.31 | 22.02 | 22.22 | 22.22 | 0.23% | 13,152 |
| Mar 3, 2026 | 21.73 | 22.21 | 21.64 | 22.17 | 22.17 | -0.76% | 9,711 |
| Mar 2, 2026 | 22.01 | 22.44 | 22.01 | 22.34 | 22.34 | -0.31% | 8,946 |
| Feb 27, 2026 | 21.95 | 22.58 | 21.94 | 22.41 | 22.41 | -1.41% | 6,693 |
| Feb 26, 2026 | 22.30 | 22.73 | 22.28 | 22.73 | 22.73 | 4.27% | 31,919 |
| Feb 25, 2026 | 21.81 | 22.06 | 21.80 | 21.80 | 21.80 | -0.40% | 16,513 |
| Feb 24, 2026 | 21.75 | 21.89 | 21.68 | 21.89 | 21.89 | 1.52% | 20,178 |
| Feb 23, 2026 | 21.90 | 21.90 | 21.55 | 21.56 | 21.56 | -2.62% | 4,943 |
| Feb 20, 2026 | 21.94 | 22.36 | 21.94 | 22.14 | 22.14 | -0.27% | 4,857 |
| Feb 19, 2026 | 22.33 | 22.33 | 22.13 | 22.20 | 22.20 | -0.94% | 5,884 |
| Feb 18, 2026 | 22.14 | 22.54 | 22.14 | 22.41 | 22.41 | 1.22% | 18,012 |
| Feb 17, 2026 | 22.00 | 22.20 | 21.96 | 22.14 | 22.14 | 0.01% | 26,164 |
| Feb 13, 2026 | 22.00 | 22.28 | 21.98 | 22.14 | 22.14 | 1.76% | 13,117 |
| Feb 12, 2026 | 22.16 | 22.37 | 21.65 | 21.76 | 21.76 | -1.73% | 7,884 |
| Feb 11, 2026 | 22.13 | 22.17 | 22.04 | 22.14 | 22.14 | 0.49% | 16,420 |
| Feb 10, 2026 | 21.79 | 22.21 | 21.79 | 22.03 | 22.03 | 0.32% | 3,889 |
| Feb 9, 2026 | 22.04 | 22.04 | 21.79 | 21.96 | 21.96 | -0.72% | 8,989 |
| Feb 6, 2026 | 21.73 | 22.12 | 21.73 | 22.12 | 22.12 | 2.48% | 20,558 |
| Feb 5, 2026 | 22.04 | 22.35 | 21.59 | 21.59 | 21.59 | -3.13% | 11,559 |
| Feb 4, 2026 | 22.03 | 22.33 | 21.85 | 22.28 | 22.28 | 0.82% | 17,531 |
| Feb 3, 2026 | 22.50 | 22.50 | 21.98 | 22.10 | 22.10 | -2.39% | 6,394 |