The RBB Fund Inc. - Motley Fool Mid-Cap Growth ETF (TMFM) Historical Stock Data
25.63 ↑0.08 (0.33%)
As of April 24, 2024, 10:33am EST.
Historical Data
In the past 30 trading days, TMFM is up 0.12% a day on average. There have been 18 days where The RBB Fund Inc. - Motley Fool Mid-Cap Growth ETF closed green and 12 days where TMFM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 25.75 | 25.55 | ↓$0.20 (-0.80%) | 25.55 | 25.75 | 765 |
| 2024-04-29 | 25.63 | 25.87 | ↑$0.24 (0.94%) | 25.63 | 25.89 | 3.34K |
| 2024-04-26 | 25.50 | 25.69 | ↑$0.19 (0.74%) | 25.47 | 25.74 | 13.77K |
| 2024-04-25 | 25.52 | 25.58 | ↑$0.05 (0.22%) | 25.52 | 25.58 | 15.14K |
| 2024-04-24 | 25.50 | 25.62 | ↑$0.12 (0.46%) | 25.50 | 25.64 | 1.22K |
| 2024-04-23 | 25.50 | 25.53 | ↑$0.03 (0.13%) | 25.50 | 25.54 | 3.57K |
| 2024-04-22 | 24.90 | 25.22 | ↑$0.32 (1.30%) | 24.90 | 25.22 | 9.72K |
| 2024-04-19 | 24.93 | 25.01 | ↑$0.08 (0.32%) | 24.93 | 25.05 | 9.31K |
| 2024-04-18 | 25.01 | 24.95 | ↓$0.06 (-0.25%) | 24.91 | 25.24 | 11.01K |
| 2024-04-17 | 25.22 | 25.08 | ↓$0.14 (-0.57%) | 25.08 | 25.22 | 6.43K |
| 2024-04-16 | 25.19 | 25.21 | ↑$0.02 (0.08%) | 25.13 | 25.30 | 10.25K |
| 2024-04-15 | 25.74 | 25.39 | ↓$0.35 (-1.36%) | 25.37 | 25.98 | 17.47K |
| 2024-04-12 | 26.04 | 25.83 | ↓$0.21 (-0.81%) | 25.77 | 26.04 | 2.83K |
| 2024-04-11 | 26.35 | 26.28 | ↓$0.07 (-0.28%) | 26.21 | 26.35 | 2.48K |
| 2024-04-10 | 26.29 | 26.33 | ↑$0.04 (0.14%) | 26.29 | 26.33 | 499 |
| 2024-04-09 | 26.53 | 26.78 | ↑$0.25 (0.93%) | 26.53 | 26.78 | 9.12K |
| 2024-04-08 | 26.26 | 26.59 | ↑$0.33 (1.26%) | 26.26 | 26.69 | 13.96K |
| 2024-04-05 | 26.53 | 26.53 | ↓$0.00 (-0.01%) | 26.53 | 26.53 | 806 |
| 2024-04-04 | 26.63 | 26.28 | ↓$0.35 (-1.32%) | 26.28 | 26.76 | 2.27K |
| 2024-04-03 | 26.48 | 26.49 | ↑$0.01 (0.04%) | 26.46 | 26.56 | 6.09K |
| 2024-04-02 | 26.51 | 26.54 | ↑$0.03 (0.12%) | 26.47 | 26.62 | 1.15K |
| 2024-04-01 | 26.99 | 26.84 | ↓$0.15 (-0.54%) | 26.80 | 27.08 | 3.30K |
| 2024-03-28 | 26.98 | 27.10 | ↑$0.12 (0.46%) | 26.98 | 27.13 | 1.89K |
| 2024-03-27 | 26.68 | 26.94 | ↑$0.26 (0.98%) | 26.68 | 26.94 | 18.39K |
| 2024-03-26 | 26.79 | 26.67 | ↓$0.12 (-0.45%) | 26.67 | 26.79 | 3.10K |
| 2024-03-25 | 26.72 | 26.68 | ↓$0.04 (-0.15%) | 26.65 | 26.75 | 5.27K |
| 2024-03-22 | 26.97 | 26.70 | ↓$0.27 (-0.99%) | 26.69 | 26.97 | 1.46K |
| 2024-03-21 | 26.73 | 26.92 | ↑$0.19 (0.71%) | 26.73 | 26.97 | 14.59K |
| 2024-03-20 | 26.39 | 26.69 | ↑$0.30 (1.13%) | 26.39 | 26.73 | 14.65K |
| 2024-03-19 | 26.22 | 26.53 | ↑$0.31 (1.19%) | 26.22 | 26.53 | 5.84K |
Create an account or log in to view more rows.
$TMFM weak
$TMFM Starting a small position
$TMFM to the moon!
$TMFM watch for another rejection up here
$TMFM peak frustration
$TMFM come on bulls we can do it
don’t let bears win
$TMFM added more calls on that drop
$TMFM it begins tomorrow
$TMFM I warned everyone this company sucks
$TMFM oh my!