Motley Fool Mid-Cap Growth ETF (TMFM)
BATS: TMFM · Real-Time Price · USD
22.40
+0.21 (0.95%)
At close: Nov 2, 2026, 4:00 PM EST
22.40
0.00 (0.00%)
After-hours: Nov 2, 2026, 4:10 PM EST
TMFM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 22.32 | 22.53 | 22.32 | 22.40 | 22.40 | 0.95% | 4,185 |
| Oct 30, 2026 | 22.01 | 22.28 | 22.01 | 22.19 | 22.19 | -0.54% | 2,997 |
| Oct 29, 2026 | 22.02 | 22.35 | 22.02 | 22.31 | 22.31 | 0.76% | 2,321 |
| Oct 28, 2026 | 22.20 | 22.21 | 22.08 | 22.14 | 22.14 | -0.04% | 4,059 |
| Oct 27, 2026 | 22.38 | 22.38 | 22.14 | 22.15 | 22.15 | -1.03% | 7,368 |
| Oct 26, 2026 | 22.28 | 22.43 | 22.28 | 22.38 | 22.38 | 0.22% | 8,691 |
| Oct 23, 2026 | 22.37 | 22.39 | 22.33 | 22.33 | 22.33 | -0.27% | 5,177 |
| Oct 22, 2026 | 21.97 | 22.39 | 21.97 | 22.39 | 22.39 | 1.26% | 2,397 |
| Oct 21, 2026 | 22.13 | 22.15 | 22.09 | 22.11 | 22.11 | 0.36% | 5,796 |
| Oct 20, 2026 | 21.20 | 22.03 | 21.20 | 22.03 | 22.03 | 2.15% | 2,749 |
| Oct 19, 2026 | 21.55 | 21.58 | 21.54 | 21.57 | 21.57 | 0.21% | 4,848 |
| Oct 16, 2026 | 21.82 | 22.00 | 21.39 | 21.52 | 21.52 | -1.93% | 5,625 |
| Oct 15, 2026 | 21.34 | 21.94 | 21.34 | 21.94 | 21.94 | 2.98% | 6,439 |
| Oct 14, 2026 | 21.35 | 21.36 | 21.23 | 21.31 | 21.31 | -1.07% | 4,810 |
| Oct 13, 2026 | 21.70 | 21.70 | 21.54 | 21.54 | 21.54 | -0.37% | 8,385 |
| Oct 12, 2026 | 21.75 | 21.75 | 21.60 | 21.62 | 21.62 | -0.37% | 3,702 |
| Oct 9, 2026 | 21.50 | 21.70 | 21.50 | 21.70 | 21.70 | 1.07% | 4,587 |
| Oct 8, 2026 | 21.27 | 21.48 | 21.27 | 21.47 | 21.47 | 0.42% | 8,419 |
| Oct 7, 2026 | 21.41 | 21.43 | 21.31 | 21.38 | 21.38 | -0.70% | 12,927 |
| Oct 6, 2026 | 21.45 | 21.65 | 21.45 | 21.53 | 21.53 | 0.58% | 9,561 |
| Oct 5, 2026 | 21.06 | 21.41 | 21.06 | 21.41 | 21.41 | 1.21% | 15,341 |
| Oct 2, 2026 | 21.25 | 21.25 | 21.15 | 21.15 | 21.15 | -0.28% | 2,336 |
| Oct 1, 2026 | 21.02 | 21.28 | 21.02 | 21.21 | 21.21 | 1.00% | 9,562 |
| Sep 30, 2026 | 21.06 | 21.13 | 21.00 | 21.00 | 21.00 | -0.08% | 4,812 |
| Sep 29, 2026 | 21.04 | 21.04 | 20.89 | 21.02 | 21.02 | -0.49% | 7,666 |
| Sep 28, 2026 | 20.86 | 21.16 | 20.85 | 21.12 | 21.12 | -1.03% | 6,932 |
| Sep 25, 2026 | 21.39 | 21.50 | 21.34 | 21.34 | 21.34 | 0.01% | 9,885 |
| Sep 24, 2026 | 20.71 | 21.34 | 20.71 | 21.34 | 21.34 | -0.52% | 17,842 |
| Sep 23, 2026 | 21.57 | 21.58 | 21.45 | 21.45 | 21.45 | -0.79% | 3,281 |
| Sep 22, 2026 | 20.71 | 21.66 | 20.71 | 21.62 | 21.62 | 0.46% | 12,627 |
| Sep 21, 2026 | 21.27 | 21.52 | 21.27 | 21.52 | 21.52 | 1.15% | 8,309 |
| Sep 18, 2026 | 21.30 | 21.33 | 21.28 | 21.28 | 21.28 | -0.67% | 18,305 |
| Sep 17, 2026 | 21.48 | 21.49 | 21.42 | 21.42 | 21.42 | 0.09% | 1,826 |
| Sep 16, 2026 | 21.50 | 21.56 | 21.40 | 21.40 | 21.40 | -0.22% | 1,183 |
| Sep 15, 2026 | 21.37 | 21.55 | 21.37 | 21.45 | 21.45 | -1.84% | 1,538 |
| Sep 14, 2026 | 21.73 | 21.88 | 21.73 | 21.85 | 21.85 | 1.99% | 3,923 |
| Sep 11, 2026 | 21.41 | 21.48 | 21.41 | 21.42 | 21.42 | 0.07% | 5,282 |
| Sep 10, 2026 | 21.44 | 21.50 | 21.36 | 21.41 | 21.41 | -0.79% | 2,746 |
| Sep 9, 2026 | 21.65 | 21.67 | 21.58 | 21.58 | 21.58 | -1.20% | 2,633 |
| Sep 8, 2026 | 21.89 | 21.90 | 21.82 | 21.84 | 21.84 | -2.08% | 7,530 |
| Sep 4, 2026 | 22.50 | 22.50 | 22.27 | 22.31 | 22.31 | -2.51% | 4,310 |
| Sep 3, 2026 | 22.83 | 22.92 | 22.83 | 22.88 | 22.88 | 1.15% | 4,982 |
| Sep 2, 2026 | 22.71 | 22.71 | 22.62 | 22.62 | 22.62 | -0.98% | 1,055 |
| Sep 1, 2026 | 23.09 | 23.09 | 22.84 | 22.84 | 22.84 | -1.93% | 2,791 |
| Aug 31, 2026 | 22.22 | 23.32 | 22.22 | 23.30 | 23.29 | -0.75% | 6,044 |
| Aug 28, 2026 | 23.45 | 23.53 | 23.42 | 23.47 | 23.47 | 0.13% | 9,535 |
| Aug 27, 2026 | 23.26 | 23.47 | 23.00 | 23.44 | 23.44 | 0.31% | 1,157 |
| Aug 26, 2026 | 21.80 | 23.39 | 21.80 | 23.37 | 23.37 | 0.20% | 8,769 |
| Aug 25, 2026 | 23.37 | 23.38 | 23.30 | 23.32 | 23.32 | -0.21% | 14,385 |
| Aug 24, 2026 | 23.35 | 23.45 | 23.35 | 23.37 | 23.37 | -0.33% | 4,362 |