Motley Fool 100 Index ETF (TMFC)
CBOE: TMFC
· Real-Time Price · USD
68.51
0.22 (0.32%)
At close: Sep 09, 2025, 2:59 PM
TMFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 68.19 | 68.53 | 68.19 | 68.29 | 68.29 | 0.49% | 122,534 |
| Sep 5, 2025 | 68.71 | 68.71 | 67.57 | 67.96 | 67.96 | -0.28% | 170,343 |
| Sep 4, 2025 | 67.71 | 68.15 | 67.53 | 68.15 | 68.15 | 0.95% | 70,111 |
| Sep 3, 2025 | 67.27 | 67.59 | 67.05 | 67.51 | 67.51 | 1.12% | 77,520 |
| Sep 2, 2025 | 66.40 | 66.76 | 66.03 | 66.76 | 66.76 | -0.83% | 115,552 |
| Aug 29, 2025 | 67.78 | 67.78 | 67.06 | 67.32 | 67.32 | -0.91% | 93,132 |
| Aug 28, 2025 | 67.55 | 67.96 | 67.38 | 67.94 | 67.94 | 0.71% | 138,400 |
| Aug 27, 2025 | 67.35 | 67.53 | 67.15 | 67.46 | 67.46 | 0.18% | 111,418 |
| Aug 26, 2025 | 67.09 | 67.34 | 66.80 | 67.34 | 67.34 | 0.54% | 90,445 |
| Aug 25, 2025 | 67.08 | 67.29 | 66.91 | 66.98 | 66.98 | -0.18% | 92,036 |
| Aug 22, 2025 | 66.30 | 67.27 | 66.29 | 67.10 | 67.10 | 1.56% | 88,714 |
| Aug 21, 2025 | 66.23 | 66.37 | 65.86 | 66.07 | 66.07 | -0.60% | 111,415 |
| Aug 20, 2025 | 66.68 | 66.80 | 65.78 | 66.47 | 66.47 | -0.49% | 117,042 |
| Aug 19, 2025 | 67.54 | 67.54 | 66.65 | 66.80 | 66.80 | -1.01% | 115,300 |
| Aug 18, 2025 | 67.52 | 67.53 | 67.25 | 67.48 | 67.48 | 0.00% | 135,819 |
| Aug 15, 2025 | 67.85 | 67.85 | 67.33 | 67.48 | 67.48 | -0.25% | 167,646 |
| Aug 14, 2025 | 67.40 | 67.78 | 67.40 | 67.65 | 67.65 | 0.27% | 88,223 |
| Aug 13, 2025 | 67.78 | 67.84 | 67.34 | 67.47 | 67.47 | -0.06% | 135,200 |
| Aug 12, 2025 | 67.20 | 67.52 | 66.79 | 67.51 | 67.51 | 1.03% | 161,500 |
| Aug 11, 2025 | 66.91 | 67.23 | 66.71 | 66.82 | 66.82 | -0.15% | 123,600 |