Motley Fool 100 Index ETF (TMFC) Historical Stock Data
71.26 ↓0.36 (-0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TMFC is down -0.07% a day on average. There have been 19 days where Motley Fool 100 Index ETF closed green and 11 days where TMFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 71.88 | 71.26 | ↓$0.62 (-0.86%) | 71.18 | 71.88 | 81.46K |
| 2025-12-12 | 72.26 | 71.62 | ↓$0.63 (-0.88%) | 71.33 | 72.39 | 79.40K |
| 2025-12-11 | 71.96 | 72.42 | ↑$0.46 (0.64%) | 71.56 | 72.42 | 100.81K |
| 2025-12-10 | 72.06 | 72.09 | ↑$0.03 (0.04%) | 71.74 | 72.29 | 112.67K |
| 2025-12-09 | 72.03 | 72.11 | ↑$0.08 (0.10%) | 72.02 | 72.30 | 78.25K |
| 2025-12-08 | 72.49 | 72.18 | ↓$0.31 (-0.43%) | 71.93 | 72.53 | 74.35K |
| 2025-12-05 | 72.28 | 72.41 | ↑$0.13 (0.18%) | 72.28 | 72.67 | 55.10K |
| 2025-12-04 | 72.36 | 72.20 | ↓$0.16 (-0.22%) | 71.84 | 72.36 | 102.96K |
| 2025-12-03 | 71.83 | 72.08 | ↑$0.25 (0.34%) | 71.71 | 72.23 | 127.25K |
| 2025-12-02 | 71.86 | 72.05 | ↑$0.19 (0.26%) | 71.80 | 72.34 | 77.84K |
| 2025-12-01 | 71.48 | 71.78 | ↑$0.30 (0.41%) | 71.41 | 71.99 | 102.63K |
| 2025-11-28 | 71.74 | 71.95 | ↑$0.21 (0.29%) | 71.70 | 71.96 | 40.03K |
| 2025-11-26 | 71.42 | 71.49 | ↑$0.07 (0.10%) | 71.27 | 71.73 | 92.19K |
| 2025-11-25 | 70.37 | 71.06 | ↑$0.69 (0.98%) | 69.93 | 71.17 | 81.07K |
| 2025-11-24 | 69.62 | 70.47 | ↑$0.85 (1.22%) | 69.62 | 70.61 | 101.68K |
| 2025-11-21 | 69.00 | 69.19 | ↑$0.19 (0.28%) | 68.44 | 69.87 | 95.98K |
| 2025-11-20 | 71.15 | 68.83 | ↓$2.32 (-3.26%) | 68.82 | 71.46 | 180.08K |
| 2025-11-19 | 69.57 | 69.85 | ↑$0.28 (0.40%) | 69.36 | 70.41 | 75.67K |
| 2025-11-18 | 69.95 | 69.55 | ↓$0.40 (-0.57%) | 69.07 | 70.16 | 171.59K |
| 2025-11-17 | 70.78 | 70.35 | ↓$0.43 (-0.61%) | 69.95 | 71.22 | 100.94K |
| 2025-11-14 | 70.06 | 70.91 | ↑$0.85 (1.21%) | 69.92 | 71.33 | 119.97K |
| 2025-11-13 | 71.99 | 71.02 | ↓$0.97 (-1.35%) | 70.84 | 71.99 | 81.37K |
| 2025-11-12 | 72.49 | 72.33 | ↓$0.16 (-0.22%) | 72.06 | 72.59 | 95.30K |
| 2025-11-11 | 72.15 | 72.33 | ↑$0.18 (0.25%) | 71.92 | 72.46 | 108.42K |
| 2025-11-10 | 71.93 | 72.34 | ↑$0.41 (0.57%) | 71.73 | 72.44 | 126.78K |
| 2025-11-07 | 70.65 | 71.07 | ↑$0.42 (0.59%) | 70.00 | 71.07 | 116.75K |
| 2025-11-06 | 72.14 | 71.15 | ↓$0.99 (-1.37%) | 70.97 | 72.14 | 89.14K |
| 2025-11-05 | 71.84 | 72.07 | ↑$0.23 (0.32%) | 71.71 | 72.46 | 103.10K |
| 2025-11-04 | 71.94 | 71.97 | ↑$0.03 (0.04%) | 71.91 | 72.48 | 154.26K |
| 2025-11-03 | 73.19 | 72.88 | ↓$0.31 (-0.42%) | 72.63 | 73.20 | 106.70K |
Create an account or log in to view more rows.
$TMFC we’re fucked tomorrow boys
$TMFC NOT SELLING.
$TMFC buy SHARES
$TMFC Buy the dip
$TMFC might get a sell off today
$TMFC I like the stock!
$TMFC bear trap
$TMFC It’s that TIME!! To Double down!
$TMFC I'm friggin bored. Just give us our money already
$TMFC Fake dip news.