Motley Fool 100 Index ETF (TMFC)
CBOE: TMFC
· Real-Time Price · USD
70.22
0.16 (0.23%)
At close: Sep 29, 2025, 3:59 PM
TMFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 70.26 | 70.62 | 70.13 | 70.20 | n/a | 0.20% | 87,707 |
| Sep 26, 2025 | 69.89 | 70.08 | 69.53 | 70.06 | 70.06 | 0.55% | 140,660 |
| Sep 25, 2025 | 69.76 | 69.83 | 69.21 | 69.68 | 69.68 | -0.43% | 159,702 |
| Sep 24, 2025 | 70.48 | 70.48 | 69.70 | 69.98 | 69.98 | -0.23% | 105,884 |
| Sep 23, 2025 | 70.90 | 70.90 | 70.04 | 70.14 | 70.14 | -0.97% | 90,713 |
| Sep 22, 2025 | 70.35 | 70.88 | 70.33 | 70.83 | 70.83 | 0.57% | 113,115 |
| Sep 19, 2025 | 70.17 | 70.49 | 70.03 | 70.43 | 70.43 | 0.82% | 101,500 |
| Sep 18, 2025 | 70.11 | 70.22 | 69.86 | 69.86 | 69.86 | 0.33% | 82,700 |
| Sep 17, 2025 | 69.84 | 69.84 | 69.10 | 69.63 | 69.63 | -0.34% | 83,334 |
| Sep 16, 2025 | 70.09 | 70.09 | 69.80 | 69.87 | 69.87 | -0.19% | 168,951 |
| Sep 15, 2025 | 69.67 | 70.00 | 69.63 | 70.00 | 70.00 | 1.04% | 124,557 |
| Sep 12, 2025 | 69.18 | 69.41 | 68.98 | 69.28 | 69.28 | 0.39% | 185,003 |
| Sep 11, 2025 | 68.82 | 69.07 | 68.57 | 69.01 | 69.01 | 0.69% | 139,300 |
| Sep 10, 2025 | 68.98 | 68.98 | 68.36 | 68.54 | 68.54 | 0.03% | 95,938 |
| Sep 9, 2025 | 68.41 | 68.52 | 68.14 | 68.52 | 68.52 | 0.34% | 102,324 |
| Sep 8, 2025 | 68.19 | 68.53 | 68.19 | 68.29 | 68.29 | 0.49% | 122,717 |
| 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 |