Motley Fool 100 Index ETF (TMFC) Historical Stock Data
48.45 ↑0.95 (2.00%)
As of April 26, 2024, 2:58pm EST.
Historical Data
In the past 30 trading days, TMFC is down -0.03% a day on average. There have been 12 days where Motley Fool 100 Index ETF closed green and 18 days where TMFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 48.20 | 48.45 | ↑$0.25 (0.52%) | 48.17 | 48.59 | 26.64K |
| 2024-04-25 | 46.89 | 47.50 | ↑$0.61 (1.30%) | 46.72 | 47.57 | 34.74K |
| 2024-04-24 | 47.97 | 47.80 | ↓$0.17 (-0.35%) | 47.63 | 48.18 | 31.54K |
| 2024-04-22 | 46.95 | 47.14 | ↑$0.19 (0.40%) | 46.67 | 47.42 | 39.57K |
| 2024-04-19 | 47.40 | 46.69 | ↓$0.71 (-1.50%) | 46.56 | 47.51 | 46.86K |
| 2024-04-17 | 48.47 | 47.83 | ↓$0.64 (-1.32%) | 47.63 | 48.68 | 69.04K |
| 2024-04-16 | 48.20 | 48.17 | ↓$0.03 (-0.06%) | 48.13 | 48.43 | 32.51K |
| 2024-04-12 | 49.33 | 49.08 | ↓$0.25 (-0.52%) | 48.93 | 49.49 | 31.91K |
| 2024-04-11 | 49.19 | 49.73 | ↑$0.54 (1.10%) | 48.98 | 49.87 | 39.84K |
| 2024-04-10 | 48.85 | 49.06 | ↑$0.21 (0.43%) | 48.83 | 49.11 | 34.29K |
| 2024-04-09 | 49.57 | 49.38 | ↓$0.19 (-0.38%) | 48.87 | 49.57 | 50.58K |
| 2024-04-08 | 49.46 | 49.32 | ↓$0.14 (-0.28%) | 49.19 | 49.48 | 32.32K |
| 2024-04-05 | 48.82 | 49.35 | ↑$0.53 (1.08%) | 48.80 | 49.51 | 55.34K |
| 2024-04-04 | 49.76 | 48.67 | ↓$1.10 (-2.20%) | 48.66 | 49.86 | 67.27K |
| 2024-04-03 | 49.08 | 49.30 | ↑$0.22 (0.45%) | 49.08 | 49.52 | 87.77K |
| 2024-04-02 | 49.07 | 49.23 | ↑$0.16 (0.32%) | 48.90 | 49.25 | 31.73K |
| 2024-04-01 | 49.66 | 49.64 | ↓$0.02 (-0.04%) | 49.46 | 49.89 | 46.70K |
| 2024-03-28 | 49.62 | 49.61 | ↓$0.01 (-0.02%) | 49.52 | 49.71 | 50.40K |
| 2024-03-27 | 49.76 | 49.65 | ↓$0.11 (-0.23%) | 49.34 | 49.76 | 32.81K |
| 2024-03-26 | 49.92 | 49.52 | ↓$0.40 (-0.80%) | 49.52 | 49.92 | 30.98K |
| 2024-03-25 | 49.75 | 49.74 | ↓$0.01 (-0.02%) | 49.53 | 49.84 | 50.15K |
| 2024-03-22 | 49.84 | 49.93 | ↑$0.09 (0.18%) | 49.74 | 50.01 | 37.12K |
| 2024-03-21 | 50.10 | 49.84 | ↓$0.26 (-0.51%) | 49.79 | 50.16 | 53.57K |
| 2024-03-20 | 49.24 | 49.77 | ↑$0.53 (1.08%) | 49.12 | 49.77 | 56.35K |
| 2024-03-19 | 48.81 | 49.21 | ↑$0.40 (0.82%) | 48.59 | 49.21 | 29.90K |
| 2024-03-18 | 49.01 | 48.92 | ↓$0.09 (-0.18%) | 48.92 | 49.31 | 36.61K |
| 2024-03-15 | 48.75 | 48.50 | ↓$0.25 (-0.51%) | 48.33 | 48.75 | 56.21K |
| 2024-03-14 | 49.13 | 48.97 | ↓$0.16 (-0.33%) | 48.80 | 49.21 | 45.36K |
| 2024-03-13 | 49.16 | 48.99 | ↓$0.17 (-0.35%) | 48.90 | 49.16 | 68.55K |
| 2024-03-12 | 48.69 | 49.20 | ↑$0.51 (1.05%) | 48.40 | 49.21 | 48.03K |
Create an account or log in to view more rows.
$TMFC added
$TMFC glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$TMFC volume is almost nonexistent
$TMFC get over the hump
$TMFC what happened?
$TMFC gonna take my L with this one
$TMFC get ready bears and bulls
$TMFC who loaded up??
$TMFC so tired of this pos let's fly already
$TMFC NOT SELLING.